NasdaqCM - Delayed Quote USD
Aether Holdings, Inc. (ATHR)
16.38
+0.16
+(0.99%)
At close: May 30 at 4:00:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 16.00 | 16.40 | 14.80 | 16.38 | 16.38 | 36,500 |
| May 29, 2025 | 16.46 | 16.60 | 15.98 | 16.22 | 16.22 | 24,700 |
| May 28, 2025 | 15.53 | 16.90 | 15.53 | 16.80 | 16.80 | 14,800 |
| May 27, 2025 | 17.00 | 17.00 | 14.56 | 16.56 | 16.56 | 58,600 |
| May 23, 2025 | 17.10 | 17.49 | 13.39 | 16.11 | 16.11 | 153,200 |
| May 22, 2025 | 17.00 | 19.69 | 16.37 | 17.39 | 17.39 | 169,800 |
| May 21, 2025 | 12.80 | 17.24 | 12.80 | 16.16 | 16.16 | 277,600 |
| May 20, 2025 | 11.26 | 13.07 | 11.20 | 12.40 | 12.40 | 71,000 |
| May 19, 2025 | 10.29 | 11.40 | 10.00 | 11.15 | 11.15 | 38,400 |
| May 16, 2025 | 10.40 | 10.68 | 10.19 | 10.57 | 10.57 | 42,200 |
| May 15, 2025 | 10.08 | 10.42 | 9.51 | 10.28 | 10.28 | 47,000 |
| May 14, 2025 | 8.89 | 10.36 | 8.85 | 10.08 | 10.08 | 25,300 |
| May 13, 2025 | 10.48 | 10.48 | 8.20 | 8.88 | 8.88 | 171,600 |
| May 12, 2025 | 10.53 | 11.50 | 10.22 | 10.47 | 10.47 | 36,600 |
| May 9, 2025 | 9.51 | 10.98 | 9.18 | 10.65 | 10.65 | 57,300 |
| May 8, 2025 | 10.16 | 10.49 | 9.61 | 9.73 | 9.73 | 18,600 |
| May 7, 2025 | 10.35 | 10.97 | 9.82 | 9.94 | 9.94 | 26,700 |
| May 6, 2025 | 10.88 | 11.84 | 9.20 | 10.27 | 10.27 | 151,400 |
| May 5, 2025 | 9.48 | 11.86 | 9.00 | 11.08 | 11.08 | 137,500 |
| May 2, 2025 | 7.96 | 9.70 | 7.96 | 9.65 | 9.65 | 143,800 |
| May 1, 2025 | 7.79 | 8.44 | 7.70 | 7.90 | 7.90 | 43,400 |
| Apr 30, 2025 | 6.62 | 7.68 | 6.55 | 7.68 | 7.68 | 60,700 |
| Apr 29, 2025 | 6.39 | 7.17 | 5.95 | 6.90 | 6.90 | 107,700 |
| Apr 28, 2025 | 5.88 | 6.43 | 5.85 | 6.20 | 6.20 | 66,400 |
| Apr 25, 2025 | 5.63 | 5.96 | 5.62 | 5.85 | 5.85 | 15,600 |
| Apr 24, 2025 | 6.30 | 6.39 | 5.70 | 5.70 | 5.70 | 63,300 |
| Apr 23, 2025 | 5.20 | 6.42 | 5.12 | 6.24 | 6.24 | 137,600 |
| Apr 22, 2025 | 4.93 | 5.09 | 4.90 | 5.07 | 5.07 | 29,700 |
| Apr 21, 2025 | 5.14 | 5.14 | 4.85 | 5.04 | 5.04 | 71,800 |
| Apr 17, 2025 | 5.26 | 5.30 | 4.91 | 5.26 | 5.26 | 101,300 |
| Apr 16, 2025 | 5.17 | 5.62 | 5.00 | 5.15 | 5.15 | 106,900 |
| Apr 15, 2025 | 5.50 | 5.55 | 5.00 | 5.11 | 5.11 | 141,100 |
| Apr 14, 2025 | 5.02 | 5.65 | 5.00 | 5.60 | 5.60 | 359,500 |
| Apr 11, 2025 | 4.63 | 7.03 | 4.63 | 5.50 | 5.50 | 592,600 |
| Apr 10, 2025 | 5.25 | 10.00 | 4.73 | 5.75 | 5.75 | 4,617,000 |
Related Tickers
SAGT Sagtec Global Limited
2.9600
-1.00%
BLIV BeLive Holdings
4.3300
-9.79%
AZ A2Z Cust2Mate Solutions Corp.
9.43
+2.50%
VS Versus Systems Inc.
2.0886
-1.94%
BIYA Baiya International Group Inc.
4.8800
-0.41%
AGYS Agilysys, Inc.
105.91
-0.43%
NTCL NetClass Technology Inc
3.4200
+3.32%
WETO Webus International Limited
2.9000
-12.39%
AMOD Alpha Modus Holdings, Inc.
1.1700
-4.88%
YB Yuanbao Inc.
15.10
-1.11%