5 DAY PERFORMANCE
-4.22%
1 MONTH PERFORMANCE
+27.04%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
+51.78%
YEAR-TO-DATE PERFORMANCE
+27.04%
1 YEAR PERFORMANCE
+126.39%
Aehr Test Systems Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $26.36 | $25.64 (-2.73%) | $28.34 | $25.04 | 965.15 K | $770.48 M |
| 01/29/2026 | $27.95 | $26.88 (-3.83%) | $28.15 | $25.71 | 993.01 K | $807.74 M |
| 01/28/2026 | $28.11 | $27.98 (-0.46%) | $30.60 | $27.24 | 1.21 M | $840.80 M |
| 01/27/2026 | $27.04 | $27.75 (2.63%) | $27.77 | $26.11 | 1.17 M | $833.89 M |
| 01/26/2026 | $27.82 | $26.78 (-3.74%) | $28.30 | $26.52 | 823.21 K | $804.74 M |
| 01/23/2026 | $30.77 | $28.04 (-8.87%) | $30.87 | $27.60 | 1.23 M | $842.60 M |
| 01/22/2026 | $30.45 | $30.91 (1.51%) | $31.84 | $29.71 | 1.65 M | $928.85 M |
| 01/21/2026 | $29.98 | $29.20 (-2.6%) | $30.40 | $27.06 | 1.24 M | $877.46 M |
| 01/20/2026 | $27.35 | $29.06 (6.25%) | $29.93 | $27.01 | 1.47 M | $873.25 M |
| 01/16/2026 | $27.35 | $28.81 (5.34%) | $29.41 | $26.14 | 1.57 M | $865.74 M |
| 01/15/2026 | $27.43 | $26.53 (-3.28%) | $28.20 | $26.40 | 942.70 K | $797.23 M |
| 01/14/2026 | $26.76 | $25.97 (-2.95%) | $28.50 | $25.53 | 1.48 M | $780.40 M |
| 01/13/2026 | $26.63 | $26.81 (0.68%) | $28.41 | $26.00 | 1.84 M | $805.64 M |
| 01/12/2026 | $26.02 | $26.35 (1.27%) | $28.80 | $25.91 | 1.67 M | $791.82 M |
| 01/09/2026 | $23.90 | $26.32 (10.13%) | $26.42 | $21.24 | 3.39 M | $790.92 M |
| 01/08/2026 | $23.87 | $22.70 (-4.9%) | $24.08 | $22.41 | 1.75 M | $682.14 M |
| 01/07/2026 | $24.23 | $24.18 (-0.21%) | $24.93 | $23.75 | 643.80 K | $726.61 M |
| 01/06/2026 | $24.32 | $24.73 (1.69%) | $25.06 | $24.06 | 802.40 K | $743.14 M |
| 01/05/2026 | $22.70 | $23.49 (3.48%) | $23.95 | $22.59 | 726.00 K | $705.87 M |
| 01/02/2026 | $21.02 | $22.16 (5.42%) | $22.29 | $20.99 | 645.80 K | $663.09 M |
| 12/31/2025 | $20.45 | $20.19 (-1.27%) | $20.95 | $19.90 | 880.54 K | $604.15 M |
| 12/30/2025 | $20.60 | $20.34 (-1.26%) | $20.82 | $20.30 | 497.84 K | $608.63 M |
| 12/29/2025 | $21.06 | $20.36 (-3.32%) | $21.27 | $20.24 | 523.51 K | $609.23 M |
| 12/26/2025 | $22.14 | $21.46 (-3.07%) | $22.14 | $21.01 | 348.17 K | $642.15 M |
| 12/24/2025 | $22.32 | $22.07 (-1.12%) | $22.66 | $21.72 | 317.50 K | $660.40 M |
| 12/23/2025 | $22.16 | $22.77 (2.75%) | $22.84 | $21.90 | 318.71 K | $681.35 M |
| 12/22/2025 | $22.49 | $22.61 (0.53%) | $23.20 | $21.96 | 493.30 K | $676.56 M |
| 12/19/2025 | $21.48 | $21.81 (1.54%) | $22.49 | $21.48 | 571.82 K | $652.62 M |
| 12/18/2025 | $22.48 | $21.47 (-4.49%) | $22.89 | $21.45 | 427.10 K | $642.45 M |
| 12/17/2025 | $22.71 | $21.49 (-5.37%) | $22.98 | $21.34 | 562.94 K | $643.05 M |
| 12/16/2025 | $22.45 | $21.90 (-2.45%) | $23.31 | $21.62 | 656.10 K | $655.31 M |
| 12/15/2025 | $24.66 | $22.92 (-7.06%) | $24.66 | $22.65 | 686.40 K | $685.84 M |
| 12/12/2025 | $26.14 | $24.48 (-6.35%) | $26.20 | $24.26 | 477.06 K | $732.52 M |
| 12/11/2025 | $25.53 | $26.43 (3.53%) | $26.53 | $24.66 | 531.20 K | $790.86 M |
| 12/10/2025 | $24.38 | $25.84 (5.99%) | $25.85 | $24.16 | 633.10 K | $773.21 M |
| 12/09/2025 | $23.49 | $24.52 (4.38%) | $24.75 | $23.12 | 347.12 K | $733.71 M |
| 12/08/2025 | $25.05 | $23.87 (-4.71%) | $25.14 | $22.60 | 771.30 K | $714.26 M |
| 12/05/2025 | $25.61 | $24.74 (-3.4%) | $25.75 | $24.68 | 399.06 K | $740.30 M |
| 12/04/2025 | $24.45 | $25.50 (4.29%) | $25.88 | $24.33 | 586.30 K | $763.04 M |
| 12/03/2025 | $22.60 | $24.76 (9.56%) | $25.13 | $22.22 | 759.04 K | $740.89 M |
| 12/02/2025 | $22.77 | $22.46 (-1.36%) | $23.13 | $22.20 | 506.67 K | $672.07 M |
| 12/01/2025 | $22.32 | $22.53 (0.94%) | $23.41 | $21.96 | 606.36 K | $674.17 M |
| 11/28/2025 | $23.30 | $22.97 (-1.42%) | $23.36 | $22.80 | 336.71 K | $687.33 M |
| 11/26/2025 | $21.67 | $22.89 (5.63%) | $23.16 | $21.23 | 724.40 K | $684.94 M |
| 11/25/2025 | $20.59 | $21.50 (4.42%) | $21.69 | $20.12 | 645.92 K | $643.34 M |
| 11/24/2025 | $20.32 | $20.87 (2.71%) | $21.10 | $20.25 | 1.03 M | $624.49 M |
| 11/21/2025 | $19.23 | $20.27 (5.41%) | $20.56 | $18.70 | 928.21 K | $606.54 M |
| 11/20/2025 | $21.15 | $19.40 (-8.27%) | $21.43 | $19.27 | 742.80 K | $580.51 M |
| 11/19/2025 | $19.88 | $19.86 (-0.1%) | $20.56 | $19.64 | 656.52 K | $594.27 M |
| 11/18/2025 | $19.51 | $19.74 (1.18%) | $20.37 | $19.25 | 788.62 K | $590.68 M |
| 11/17/2025 | $20.12 | $20.07 (-0.25%) | $20.67 | $19.81 | 616.02 K | $600.55 M |
| 11/14/2025 | $19.28 | $20.34 (5.5%) | $21.64 | $19.27 | 1.29 M | $608.63 M |
| 11/13/2025 | $22.87 | $20.74 (-9.31%) | $23.00 | $20.68 | 945.61 K | $620.60 M |
| 11/12/2025 | $23.83 | $23.22 (-2.56%) | $23.90 | $22.26 | 881.91 K | $694.81 M |
| 11/11/2025 | $24.04 | $23.16 (-3.66%) | $24.11 | $22.76 | 788.23 K | $693.02 M |
| 11/10/2025 | $25.09 | $24.59 (-1.99%) | $25.49 | $24.06 | 844.11 K | $735.81 M |
| 11/07/2025 | $23.01 | $24.48 (6.39%) | $24.48 | $22.66 | 803.21 K | $732.52 M |
| 11/06/2025 | $25.35 | $23.69 (-6.55%) | $25.43 | $23.13 | 992.62 K | $708.88 M |
| 11/05/2025 | $25.21 | $25.73 (2.06%) | $26.06 | $24.95 | 1.13 M | $769.92 M |
| 11/04/2025 | $24.61 | $24.80 (0.77%) | $25.98 | $23.80 | 1.47 M | $742.09 M |
| 11/03/2025 | $26.57 | $26.00 (-2.15%) | $27.00 | $25.62 | 1.32 M | $778.00 M |
| 10/31/2025 | $25.38 | $25.99 (2.4%) | $26.28 | $25.31 | 1.07 M | $777.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
