Aetherion Technologies Inc. AETR
1.67 USD -0.08 (-4.56%)
Regular-session close
1.88 +0.21 +12.69%
After hours · Nov 13, 4:11 PM ET
1.65 Day range 1.74
1.54 52-week range 2.47
- YTD
- +6.37%
- 1 year
- -2.34%
AETR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | -0.08 | -4.57% | 88,587 |
| Nov 12, 2026 | 1.85 | 1.85 | 1.72 | 1.75 | -0.10 | -5.41% | 72,200 |
| Nov 11, 2026 | 1.81 | 1.87 | 1.81 | 1.85 | -0.01 | -0.54% | 12,100 |
| Nov 10, 2026 | 1.90 | 1.90 | 1.83 | 1.86 | +0.01 | +0.54% | 7,100 |
| Nov 9, 2026 | 1.80 | 1.90 | 1.80 | 1.85 | +0.02 | +1.09% | 13,800 |
| Nov 6, 2026 | 1.79 | 1.85 | 1.79 | 1.83 | +0.02 | +1.10% | 17,100 |
| Nov 5, 2026 | 1.85 | 1.89 | 1.80 | 1.81 | -0.04 | -2.16% | 40,900 |
| Nov 4, 2026 | 1.87 | 1.94 | 1.85 | 1.85 | -0.04 | -2.12% | 10,200 |
| Nov 3, 2026 | 1.88 | 1.94 | 1.86 | 1.89 | +0.01 | +0.53% | 16,800 |
| Nov 2, 2026 | 1.89 | 1.99 | 1.84 | 1.88 | -0.01 | -0.53% | 34,400 |
| Oct 30, 2026 | 1.89 | 1.99 | 1.85 | 1.89 | -0.01 | -0.53% | 55,600 |
| Oct 29, 2026 | 1.91 | 2.04 | 1.81 | 1.90 | -0.09 | -4.52% | 86,400 |
| Oct 28, 2026 | 2.05 | 2.08 | 1.92 | 1.99 | -0.06 | -2.93% | 52,200 |
| Oct 27, 2026 | 2.13 | 2.18 | 2.05 | 2.05 | -0.13 | -5.96% | 104,500 |
| Oct 26, 2026 | 2.16 | 2.27 | 1.95 | 2.18 | -0.04 | -1.80% | 1,712,100 |
| Oct 23, 2026 | 2.26 | 2.31 | 2.03 | 2.22 | -0.02 | -0.89% | 170,400 |
| Oct 22, 2026 | 2.00 | 2.24 | 1.98 | 2.24 | +0.28 | +14.29% | 197,700 |
| Oct 21, 2026 | 1.86 | 2.01 | 1.86 | 1.96 | +0.08 | +4.26% | 34,400 |
| Oct 20, 2026 | 1.87 | 1.89 | 1.80 | 1.88 | +0.04 | +2.17% | 6,300 |
| Oct 19, 2026 | 1.78 | 1.85 | 1.78 | 1.84 | +0.04 | +2.22% | 45,300 |
| Oct 16, 2026 | 1.83 | 1.91 | 1.80 | 1.80 | -0.02 | -1.10% | 34,800 |
| Oct 15, 2026 | 1.76 | 1.88 | 1.76 | 1.82 | +0.03 | +1.68% | 69,300 |
| Oct 14, 2026 | 1.76 | 1.82 | 1.73 | 1.79 | +0.01 | +0.56% | 63,100 |
| Oct 13, 2026 | 1.77 | 1.89 | 1.75 | 1.78 | +0.02 | +1.14% | 77,100 |
| Oct 12, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | -0.06 | -3.30% | 43,300 |
| Oct 9, 2026 | 1.87 | 1.89 | 1.80 | 1.82 | -0.04 | -2.15% | 88,600 |
| Oct 8, 2026 | 1.81 | 1.88 | 1.81 | 1.86 | +0.04 | +2.20% | 22,900 |
| Oct 7, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | -0.02 | -1.09% | 8,700 |
| Oct 6, 2026 | 1.87 | 1.91 | 1.83 | 1.84 | -0.04 | -2.13% | 74,000 |
| Oct 5, 2026 | 1.85 | 1.92 | 1.85 | 1.88 | 0.00 | 0.00% | 25,000 |
| Oct 2, 2026 | 1.93 | 1.93 | 1.85 | 1.88 | -0.06 | -3.09% | 19,500 |
| Oct 1, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | -0.02 | -1.02% | 19,400 |
| Sep 30, 2026 | 1.96 | 2.03 | 1.96 | 1.96 | -0.02 | -1.01% | 68,500 |
| Sep 29, 2026 | 2.05 | 2.05 | 1.95 | 1.98 | -0.07 | -3.41% | 40,200 |
| Sep 28, 2026 | 2.03 | 2.05 | 1.99 | 2.05 | +0.02 | +0.99% | 15,500 |
| Sep 25, 2026 | 2.01 | 2.07 | 1.98 | 2.03 | -0.01 | -0.49% | 57,300 |
| Sep 24, 2026 | 1.96 | 2.04 | 1.96 | 2.04 | +0.06 | +3.03% | 24,600 |
| Sep 23, 2026 | 1.97 | 2.02 | 1.94 | 1.98 | 0.00 | 0.00% | 79,800 |
| Sep 22, 2026 | 1.92 | 1.99 | 1.92 | 1.98 | +0.05 | +2.59% | 29,600 |
| Sep 21, 2026 | 1.92 | 2.00 | 1.91 | 1.93 | -0.01 | -0.52% | 60,000 |
| Sep 18, 2026 | 1.92 | 1.97 | 1.90 | 1.94 | +0.01 | +0.52% | 32,100 |
| Sep 17, 2026 | 1.98 | 2.00 | 1.92 | 1.93 | -0.06 | -3.02% | 70,800 |
| Sep 16, 2026 | 2.01 | 2.02 | 1.95 | 1.99 | +0.02 | +1.02% | 65,600 |
| Sep 15, 2026 | 2.00 | 2.02 | 1.90 | 1.97 | +0.03 | +1.55% | 61,300 |
| Sep 14, 2026 | 1.85 | 2.05 | 1.85 | 1.94 | +0.10 | +5.43% | 247,200 |
| Sep 11, 2026 | 1.78 | 1.88 | 1.77 | 1.84 | +0.08 | +4.55% | 80,700 |
| Sep 10, 2026 | 1.81 | 1.83 | 1.76 | 1.76 | -0.05 | -2.76% | 55,600 |
| Sep 9, 2026 | 1.82 | 1.87 | 1.81 | 1.81 | -0.04 | -2.16% | 63,300 |
| Sep 8, 2026 | 1.89 | 1.91 | 1.85 | 1.85 | -0.06 | -3.14% | 21,700 |
| Sep 4, 2026 | 1.88 | 1.91 | 1.87 | 1.91 | +0.02 | +1.06% | 34,900 |
| Sep 3, 2026 | 1.86 | 1.89 | 1.85 | 1.89 | +0.04 | +2.16% | 22,200 |
| Sep 2, 2026 | 1.82 | 1.88 | 1.82 | 1.85 | 0.00 | 0.00% | 61,400 |
| Sep 1, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | 0.00 | 0.00% | 60,100 |
| Aug 31, 2026 | 1.83 | 1.86 | 1.83 | 1.85 | +0.01 | +0.54% | 22,100 |
| Aug 28, 2026 | 1.83 | 1.86 | 1.83 | 1.84 | -0.01 | -0.54% | 58,200 |
| Aug 27, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | -0.02 | -1.07% | 27,300 |
| Aug 26, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | +0.03 | +1.63% | 31,100 |
| Aug 25, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | +0.01 | +0.55% | 36,100 |
| Aug 24, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 0.00 | 0.00% | 33,400 |
| Aug 21, 2026 | 1.81 | 1.84 | 1.78 | 1.83 | +0.02 | +1.10% | 18,500 |
| Aug 20, 2026 | 1.82 | 1.82 | 1.78 | 1.81 | -0.01 | -0.55% | 31,000 |
| Aug 19, 2026 | 1.79 | 1.86 | 1.79 | 1.82 | +0.02 | +1.11% | 60,000 |
| Aug 18, 2026 | 1.75 | 1.81 | 1.74 | 1.80 | +0.05 | +2.86% | 42,100 |
| Aug 17, 2026 | 1.74 | 1.78 | 1.70 | 1.75 | -0.01 | -0.57% | 206,100 |
| Aug 14, 2026 | 1.73 | 1.82 | 1.73 | 1.76 | +0.04 | +2.33% | 51,100 |
65 days, newest first. Daily bars as drawn on the AETR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.