Aether Holdings, Inc. (ATHR)
NASDAQ: ATHR · Real-Time Price · USD
4.270
+0.820 (23.77%)
At close: Jun 26, 2026, 4:00 PM EDT
4.200
-0.070 (-1.64%)
After-hours: Jun 26, 2026, 7:36 PM EDT
Aether Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.50 | 4.27 | 3.25 | 4.27 | 4.27 | 23.77% | 27,880 |
| Jun 25, 2026 | 3.19 | 3.54 | 3.04 | 3.45 | 3.45 | 4.55% | 15,767 |
| Jun 24, 2026 | 3.16 | 3.30 | 3.01 | 3.30 | 3.30 | 3.12% | 15,430 |
| Jun 23, 2026 | 3.34 | 3.34 | 3.15 | 3.20 | 3.20 | 3.90% | 9,903 |
| Jun 22, 2026 | 3.11 | 3.53 | 2.95 | 3.08 | 3.08 | 4.41% | 15,997 |
| Jun 18, 2026 | 3.34 | 3.45 | 2.92 | 2.95 | 2.95 | -10.61% | 14,379 |
| Jun 17, 2026 | 3.06 | 3.49 | 3.04 | 3.30 | 3.30 | 12.63% | 14,893 |
| Jun 16, 2026 | 3.22 | 3.22 | 2.93 | 2.93 | 2.93 | -5.48% | 5,398 |
| Jun 15, 2026 | 3.16 | 3.16 | 2.94 | 3.10 | 3.10 | -0.32% | 10,177 |
| Jun 12, 2026 | 3.34 | 3.34 | 2.93 | 3.11 | 3.11 | -4.31% | 18,778 |
| Jun 11, 2026 | 3.23 | 3.25 | 2.91 | 3.25 | 3.25 | 2.85% | 6,487 |
| Jun 10, 2026 | 3.26 | 3.26 | 2.89 | 3.16 | 3.16 | 3.67% | 7,505 |
| Jun 9, 2026 | 3.27 | 3.30 | 2.89 | 3.05 | 3.05 | -6.79% | 8,080 |
| Jun 8, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | 5.14% | 2,569 |
| Jun 5, 2026 | 3.41 | 3.41 | 3.11 | 3.11 | 3.11 | -8.80% | 11,106 |
| Jun 4, 2026 | 3.22 | 3.44 | 3.22 | 3.41 | 3.41 | 0.89% | 4,147 |
| Jun 3, 2026 | 3.54 | 3.58 | 3.23 | 3.38 | 3.38 | 3.05% | 13,014 |
| Jun 2, 2026 | 3.36 | 3.59 | 3.27 | 3.28 | 3.28 | 0.61% | 12,407 |
| Jun 1, 2026 | 3.58 | 3.63 | 3.26 | 3.26 | 3.26 | -9.94% | 4,628 |
| May 29, 2026 | 3.50 | 3.75 | 3.50 | 3.62 | 3.62 | 3.13% | 17,348 |
| May 28, 2026 | 3.54 | 3.65 | 3.50 | 3.51 | 3.51 | 0.28% | 9,524 |
| May 27, 2026 | 3.79 | 3.79 | 3.50 | 3.50 | 3.50 | -4.11% | 8,601 |
| May 26, 2026 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 1.11% | 6,684 |
| May 22, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | 0.53% | 5,901 |
| May 21, 2026 | 3.76 | 3.76 | 3.59 | 3.59 | 3.59 | -5.51% | 4,981 |
| May 20, 2026 | 3.54 | 3.80 | 3.54 | 3.80 | 3.80 | 4.40% | 5,882 |
| May 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.21% | 1,525 |
| May 18, 2026 | 3.85 | 3.99 | 3.57 | 3.80 | 3.80 | 2.15% | 7,137 |
| May 15, 2026 | 3.51 | 4.10 | 3.51 | 3.72 | 3.72 | 0.98% | 14,263 |
| May 14, 2026 | 3.73 | 3.74 | 3.62 | 3.68 | 3.68 | -0.55% | 4,004 |
| May 13, 2026 | 3.71 | 3.87 | 3.60 | 3.70 | 3.70 | 0.25% | 8,979 |
| May 12, 2026 | 4.02 | 4.02 | 3.70 | 3.70 | 3.70 | -1.57% | 4,202 |
| May 11, 2026 | 3.80 | 3.98 | 3.75 | 3.75 | 3.75 | -6.15% | 9,108 |
| May 8, 2026 | 4.00 | 4.04 | 3.61 | 4.00 | 4.00 | -2.20% | 9,539 |
| May 7, 2026 | 3.63 | 4.30 | 3.63 | 4.09 | 4.09 | 7.35% | 16,728 |
| May 6, 2026 | 4.08 | 4.08 | 3.81 | 3.81 | 3.81 | -7.07% | 7,138 |
| May 5, 2026 | 4.02 | 4.35 | 3.72 | 4.10 | 4.10 | 0.24% | 17,140 |
| May 4, 2026 | 3.94 | 4.15 | 3.94 | 4.09 | 4.09 | 0.58% | 3,623 |
| May 1, 2026 | 3.98 | 4.18 | 3.80 | 4.07 | 4.07 | 3.73% | 8,938 |
| Apr 29, 2026 | 3.96 | 4.09 | 3.89 | 3.92 | 3.92 | -3.45% | 11,583 |
| Apr 28, 2026 | 3.87 | 4.06 | 3.75 | 4.06 | 4.06 | 1.75% | 7,751 |
| Apr 27, 2026 | 3.96 | 3.99 | 3.67 | 3.99 | 3.99 | -0.25% | 11,311 |
| Apr 24, 2026 | 3.73 | 4.01 | 3.73 | 4.00 | 4.00 | -0.50% | 3,518 |
| Apr 23, 2026 | 3.51 | 4.34 | 3.51 | 4.02 | 4.02 | 14.86% | 25,962 |
| Apr 22, 2026 | 3.02 | 4.55 | 3.02 | 3.50 | 3.50 | 6.06% | 72,293 |
| Apr 21, 2026 | 3.27 | 3.31 | 3.27 | 3.30 | 3.30 | 0.30% | 6,459 |
| Apr 20, 2026 | 3.15 | 3.30 | 3.15 | 3.29 | 3.29 | 2.82% | 1,817 |
| Apr 17, 2026 | 3.15 | 3.20 | 3.00 | 3.20 | 3.20 | -0.97% | 13,696 |
| Apr 16, 2026 | 3.14 | 3.29 | 3.00 | 3.23 | 3.23 | 0.97% | 12,332 |
| Apr 15, 2026 | 2.50 | 3.38 | 2.50 | 3.20 | 3.20 | 29.03% | 34,243 |
| Apr 14, 2026 | 2.23 | 2.50 | 2.16 | 2.48 | 2.48 | 8.82% | 15,784 |
| Apr 13, 2026 | 2.15 | 2.28 | 2.07 | 2.28 | 2.28 | 12.82% | 23,212 |
| Apr 10, 2026 | 2.38 | 2.38 | 2.02 | 2.02 | 2.02 | -5.39% | 5,417 |
| Apr 9, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -1.16% | 6,676 |
| Apr 8, 2026 | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | 5.62% | 5,832 |
| Apr 7, 2026 | 2.14 | 2.14 | 2.01 | 2.05 | 2.05 | -4.22% | 4,065 |
| Apr 6, 2026 | 2.05 | 2.35 | 2.05 | 2.14 | 2.14 | 6.22% | 9,448 |
| Apr 2, 2026 | 2.27 | 2.33 | 1.87 | 2.01 | 2.01 | -8.22% | 24,713 |
| Apr 1, 2026 | 2.30 | 2.65 | 2.14 | 2.19 | 2.19 | -6.81% | 23,745 |
| Mar 31, 2026 | 2.38 | 2.60 | 2.22 | 2.35 | 2.35 | 6.33% | 23,814 |
| Mar 30, 2026 | 2.64 | 2.64 | 2.20 | 2.21 | 2.21 | -12.65% | 8,858 |
| Mar 27, 2026 | 2.50 | 2.68 | 2.31 | 2.53 | 2.53 | -7.66% | 15,341 |
| Mar 26, 2026 | 3.27 | 3.27 | 2.72 | 2.74 | 2.74 | -7.12% | 10,280 |
| Mar 25, 2026 | 3.15 | 3.30 | 2.51 | 2.95 | 2.95 | 3.87% | 35,903 |
| Mar 24, 2026 | 2.80 | 3.16 | 2.29 | 2.84 | 2.84 | 10.94% | 39,669 |
| Mar 23, 2026 | 2.32 | 2.81 | 2.20 | 2.56 | 2.56 | 9.40% | 9,893 |
| Mar 20, 2026 | 2.62 | 2.63 | 2.34 | 2.34 | 2.34 | -13.33% | 28,159 |
| Mar 19, 2026 | 3.22 | 3.22 | 2.49 | 2.70 | 2.70 | -13.74% | 27,697 |
| Mar 18, 2026 | 3.13 | 3.25 | 3.01 | 3.13 | 3.13 | - | 3,437 |
| Mar 17, 2026 | 3.30 | 3.36 | 3.13 | 3.13 | 3.13 | -2.19% | 4,702 |
| Mar 16, 2026 | 3.24 | 3.40 | 3.10 | 3.20 | 3.20 | 1.75% | 7,762 |
| Mar 13, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -4.12% | 2,919 |
| Mar 12, 2026 | 3.27 | 3.28 | 3.13 | 3.28 | 3.28 | 1.71% | 1,403 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.21 | 3.23 | 3.23 | -0.46% | 3,174 |
| Mar 10, 2026 | 3.16 | 3.33 | 3.16 | 3.24 | 3.24 | -2.41% | 6,449 |
| Mar 9, 2026 | 3.48 | 3.83 | 3.09 | 3.32 | 3.32 | -1.19% | 9,856 |
| Mar 6, 2026 | 3.55 | 3.64 | 3.20 | 3.36 | 3.36 | -5.35% | 9,868 |
| Mar 5, 2026 | 3.79 | 4.01 | 3.53 | 3.55 | 3.55 | 1.34% | 17,029 |
| Mar 4, 2026 | 3.51 | 3.85 | 3.35 | 3.50 | 3.50 | 3.95% | 29,023 |
| Mar 3, 2026 | 3.40 | 3.65 | 3.37 | 3.37 | 3.37 | -2.60% | 12,999 |
| Mar 2, 2026 | 3.50 | 3.74 | 3.30 | 3.46 | 3.46 | -3.35% | 15,157 |
| Feb 27, 2026 | 3.50 | 3.70 | 3.34 | 3.58 | 3.58 | 5.92% | 26,671 |
| Feb 26, 2026 | 3.50 | 3.77 | 3.25 | 3.38 | 3.38 | 1.50% | 36,974 |
| Feb 25, 2026 | 3.17 | 3.46 | 3.02 | 3.33 | 3.33 | 7.07% | 18,603 |
| Feb 24, 2026 | 3.54 | 3.69 | 3.10 | 3.11 | 3.11 | -15.03% | 30,083 |
| Feb 23, 2026 | 4.11 | 4.11 | 3.44 | 3.66 | 3.66 | -10.95% | 30,151 |
| Feb 20, 2026 | 4.25 | 4.54 | 3.94 | 4.11 | 4.11 | 0.98% | 7,988 |
| Feb 19, 2026 | 4.54 | 4.91 | 3.94 | 4.07 | 4.07 | -11.33% | 21,241 |
| Feb 18, 2026 | 4.81 | 4.97 | 4.48 | 4.59 | 4.59 | -6.90% | 12,670 |
| Feb 17, 2026 | 4.50 | 5.05 | 4.50 | 4.93 | 4.93 | 1.02% | 11,188 |
| Feb 13, 2026 | 5.00 | 5.05 | 4.62 | 4.88 | 4.88 | 5.17% | 10,636 |
| Feb 12, 2026 | 5.10 | 5.26 | 4.54 | 4.64 | 4.64 | -10.60% | 19,410 |
| Feb 11, 2026 | 5.21 | 5.27 | 5.04 | 5.19 | 5.19 | -6.15% | 20,754 |
| Feb 10, 2026 | 5.67 | 5.67 | 5.02 | 5.53 | 5.53 | -1.78% | 15,498 |
| Feb 9, 2026 | 5.52 | 5.66 | 5.37 | 5.63 | 5.63 | 5.43% | 4,306 |
| Feb 6, 2026 | 5.20 | 5.73 | 5.20 | 5.34 | 5.34 | 3.49% | 8,418 |
| Feb 5, 2026 | 5.50 | 5.51 | 5.05 | 5.16 | 5.16 | -5.32% | 11,027 |
| Feb 4, 2026 | 5.41 | 5.60 | 5.25 | 5.45 | 5.45 | -0.55% | 10,965 |
| Feb 3, 2026 | 6.05 | 6.05 | 5.37 | 5.48 | 5.48 | -12.60% | 19,428 |
| Feb 2, 2026 | 5.64 | 6.50 | 5.51 | 6.27 | 6.27 | 3.98% | 19,205 |