Airnet Technology Inc (ANTE) Historical Stock Data

0.81 ↓0.03 (-4.03%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ANTE is up 4.24% a day on average. There have been 19 days where Airnet Technology Inc closed green and 11 days where ANTE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-02	0.78	0.81	↑$0.03 (3.41%)	0.78	0.82	43.89K
2025-05-01	0.76	0.84	↑$0.08 (10.73%)	0.75	0.87	119.88K
2025-04-30	0.70	0.77	↑$0.07 (10.14%)	0.67	0.77	108.96K
2025-04-29	0.73	0.75	↑$0.02 (2.95%)	0.73	0.81	36.02K
2025-04-28	0.70	0.76	↑$0.06 (9.07%)	0.70	0.84	57.08K
2025-04-25	0.77	0.76	↓$0.01 (-1.25%)	0.70	0.77	49.45K
2025-04-24	0.76	0.77	↑$0.01 (1.83%)	0.66	0.78	239.93K
2025-04-23	0.85	0.73	↓$0.12 (-13.55%)	0.73	0.85	72.91K
2025-04-22	0.87	0.86	↓$0.01 (-1.67%)	0.83	0.87	94.23K
2025-04-21	0.71	0.85	↑$0.14 (20.20%)	0.69	0.86	242.01K
2025-04-17	0.73	0.73	↑$0.00 (0.36%)	0.68	0.78	111.45K
2025-04-16	0.72	0.76	↑$0.03 (4.73%)	0.63	0.78	164.03K
2025-04-15	0.55	0.73	↑$0.18 (33.70%)	0.55	0.75	719.72K
2025-04-14	0.47	0.59	↑$0.12 (26.67%)	0.47	0.61	196.22K
2025-04-11	0.47	0.50	↑$0.03 (6.93%)	0.45	0.50	71.83K
2025-04-10	0.46	0.50	↑$0.04 (7.78%)	0.46	0.51	205.45K
2025-04-09	0.43	0.50	↑$0.07 (15.28%)	0.43	0.53	468.63K
2025-04-08	0.54	0.47	↓$0.07 (-12.44%)	0.42	0.84	15.26M
2025-04-07	0.42	0.48	↑$0.07 (16.27%)	0.41	0.53	0.96M
2025-04-04	0.43	0.43	↓$0.00 (-0.14%)	0.41	0.45	496.92K
2025-04-03	0.42	0.41	↓$0.00 (-0.24%)	0.39	0.44	264.71K
2025-04-02	0.42	0.43	↑$0.01 (2.46%)	0.42	0.46	90.79K
2025-04-01	0.46	0.43	↓$0.03 (-6.90%)	0.42	0.46	220.01K
2025-03-31	0.40	0.46	↑$0.06 (15.51%)	0.39	0.50	1.10M
2025-03-28	0.41	0.39	↓$0.02 (-4.44%)	0.38	0.43	251.59K
2025-03-27	0.45	0.40	↓$0.05 (-10.32%)	0.40	0.45	144.60K
2025-03-26	0.46	0.42	↓$0.04 (-8.10%)	0.42	0.47	277.84K
2025-03-25	0.50	0.46	↓$0.04 (-7.38%)	0.44	0.52	2.06M
2025-03-24	0.48	0.51	↑$0.03 (5.61%)	0.47	0.52	2.06M
2025-03-21	0.51	0.51	↑$0.00 (0.04%)	0.45	0.56	2.14M