Aether Holdings, Inc. (ATHR)
NASDAQ: ATHR · Real-Time Price · USD
4.060
+0.070 (1.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Aether Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | - | 0.25% | 7,682 |
| 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% | 3,471 |
| Apr 23, 2026 | 3.51 | 4.34 | 3.51 | 4.02 | 4.02 | 14.86% | 25,831 |
| Apr 22, 2026 | 3.02 | 4.55 | 3.02 | 3.50 | 3.50 | 6.06% | 71,765 |
| 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 | 2.81% | 1,817 |
| Apr 17, 2026 | 3.15 | 3.20 | 3.00 | 3.20 | 3.20 | -0.96% | 13,696 |
| Apr 16, 2026 | 3.14 | 3.29 | 3.00 | 3.23 | 3.23 | 0.97% | 12,331 |
| Apr 15, 2026 | 2.50 | 3.38 | 2.50 | 3.20 | 3.20 | 29.03% | 34,177 |
| Apr 14, 2026 | 2.23 | 2.50 | 2.16 | 2.48 | 2.48 | 8.82% | 15,783 |
| 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% | 5,403 |
| 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% | 4,059 |
| Apr 6, 2026 | 2.05 | 2.35 | 2.05 | 2.14 | 2.14 | 6.22% | 9,398 |
| Apr 2, 2026 | 2.27 | 2.33 | 1.87 | 2.01 | 2.01 | -8.22% | 24,709 |
| 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% | 10,278 |
| Mar 25, 2026 | 3.15 | 3.30 | 2.51 | 2.95 | 2.95 | 3.87% | 35,873 |
| Mar 24, 2026 | 2.80 | 3.16 | 2.29 | 2.84 | 2.84 | 10.94% | 39,666 |
| 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% | 27,527 |
| 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% | 3,786 |
| 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% | 20,961 |
| 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% | 21,186 |
| Feb 18, 2026 | 4.81 | 4.97 | 4.48 | 4.59 | 4.59 | -6.90% | 12,667 |
| Feb 17, 2026 | 4.50 | 5.05 | 4.50 | 4.93 | 4.93 | 1.02% | 11,183 |
| Feb 13, 2026 | 5.00 | 5.05 | 4.62 | 4.88 | 4.88 | 5.17% | 10,633 |
| 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% | 15,483 |
| 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% | 8,417 |
| 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% | 19,328 |
| Feb 2, 2026 | 5.64 | 6.50 | 5.51 | 6.27 | 6.27 | 3.98% | 19,099 |
| Jan 30, 2026 | 5.52 | 6.20 | 5.16 | 6.03 | 6.03 | 12.71% | 54,922 |
| Jan 29, 2026 | 5.52 | 5.52 | 5.34 | 5.35 | 5.35 | -3.43% | 8,478 |
| Jan 28, 2026 | 5.38 | 5.54 | 5.38 | 5.54 | 5.54 | -0.54% | 2,225 |
| Jan 27, 2026 | 5.75 | 5.75 | 5.19 | 5.57 | 5.57 | 1.09% | 6,969 |
| Jan 26, 2026 | 5.50 | 5.51 | 5.36 | 5.51 | 5.51 | 1.29% | 2,815 |
| Jan 23, 2026 | 5.55 | 5.71 | 5.41 | 5.44 | 5.44 | -2.86% | 17,277 |
| Jan 22, 2026 | 5.53 | 5.60 | 5.35 | 5.60 | 5.60 | 1.08% | 2,616 |
| Jan 21, 2026 | 5.54 | 5.62 | 5.46 | 5.54 | 5.54 | -3.48% | 4,309 |
| Jan 20, 2026 | 5.54 | 5.76 | 5.50 | 5.74 | 5.74 | 2.68% | 9,272 |
| Jan 16, 2026 | 5.60 | 5.96 | 5.50 | 5.59 | 5.59 | -2.61% | 14,773 |
| Jan 15, 2026 | 5.82 | 6.00 | 5.50 | 5.74 | 5.74 | -1.88% | 18,126 |
| Jan 14, 2026 | 5.70 | 6.06 | 5.68 | 5.85 | 5.85 | -2.99% | 7,805 |
| Jan 13, 2026 | 5.85 | 6.09 | 5.85 | 6.03 | 6.03 | -0.17% | 7,272 |
| Jan 12, 2026 | 5.85 | 6.10 | 5.60 | 6.04 | 6.04 | -1.79% | 13,096 |
| Jan 9, 2026 | 5.97 | 6.18 | 5.65 | 6.15 | 6.15 | -0.49% | 16,120 |
| Jan 8, 2026 | 5.99 | 6.23 | 5.99 | 6.18 | 6.18 | 0.98% | 8,001 |
| Jan 7, 2026 | 5.89 | 6.12 | 5.69 | 6.12 | 6.12 | 4.70% | 14,944 |
| Jan 6, 2026 | 5.75 | 5.94 | 5.75 | 5.85 | 5.85 | -1.27% | 5,094 |
| Jan 5, 2026 | 6.09 | 6.10 | 5.92 | 5.92 | 5.92 | -4.21% | 4,944 |
| Jan 2, 2026 | 5.95 | 6.23 | 5.75 | 6.18 | 6.18 | -0.32% | 10,196 |
| Dec 31, 2025 | 6.30 | 6.30 | 5.91 | 6.20 | 6.20 | -0.96% | 12,921 |
| Dec 30, 2025 | 6.13 | 6.28 | 5.99 | 6.26 | 6.26 | -0.63% | 6,241 |
| Dec 29, 2025 | 5.99 | 6.38 | 5.85 | 6.30 | 6.30 | 7.88% | 15,003 |
| Dec 26, 2025 | 6.05 | 6.07 | 5.64 | 5.84 | 5.84 | -3.87% | 24,413 |
| Dec 24, 2025 | 6.05 | 6.08 | 6.05 | 6.08 | 6.08 | -0.74% | 1,452 |
| Dec 23, 2025 | 6.07 | 6.38 | 6.07 | 6.12 | 6.12 | 2.51% | 3,781 |
| Dec 22, 2025 | 6.30 | 6.42 | 5.92 | 5.97 | 5.97 | -2.45% | 4,047 |
| Dec 19, 2025 | 5.80 | 6.49 | 5.74 | 6.12 | 6.12 | 4.26% | 14,547 |
| Dec 18, 2025 | 6.15 | 6.15 | 5.87 | 5.87 | 5.87 | -2.17% | 6,390 |
| Dec 17, 2025 | 6.07 | 6.30 | 5.95 | 6.00 | 6.00 | -0.17% | 21,738 |
| Dec 16, 2025 | 5.84 | 6.17 | 5.84 | 6.01 | 6.01 | -0.33% | 4,442 |
| Dec 15, 2025 | 6.86 | 6.86 | 5.82 | 6.03 | 6.03 | -6.94% | 7,760 |
| Dec 12, 2025 | 6.33 | 6.50 | 6.10 | 6.48 | 6.48 | 0.47% | 10,023 |
| Dec 11, 2025 | 6.20 | 6.50 | 6.09 | 6.45 | 6.45 | 10.07% | 4,937 |
| Dec 10, 2025 | 5.85 | 6.36 | 5.70 | 5.86 | 5.86 | 0.09% | 13,649 |
| Dec 9, 2025 | 5.95 | 6.00 | 5.86 | 5.86 | 5.86 | 0.95% | 4,913 |
| Dec 8, 2025 | 6.01 | 6.46 | 5.71 | 5.80 | 5.80 | -10.22% | 18,322 |
| Dec 5, 2025 | 6.01 | 6.50 | 5.86 | 6.46 | 6.46 | 4.19% | 10,840 |
| Dec 4, 2025 | 6.35 | 6.49 | 5.86 | 6.20 | 6.20 | -4.62% | 14,836 |
| Dec 3, 2025 | 5.55 | 6.50 | 5.55 | 6.50 | 6.50 | 8.33% | 7,422 |