5 DAY PERFORMANCE
-10.81%
1 MONTH PERFORMANCE
-20.44%
3 MONTH PERFORMANCE
-53.88%
6 MONTH PERFORMANCE
-37.44%
YEAR-TO-DATE PERFORMANCE
-53.88%
1 YEAR PERFORMANCE
-37.89%
Aehr Test Systems Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $7.31 | $7.75 (6.02%) | $7.84 | $7.27 | 438,550 | $232.23 M |
| 03/31/2025 | $7.65 | $7.29 (-4.71%) | $7.67 | $7.08 | 1.37 M | $216.21 M |
| 03/28/2025 | $8.50 | $7.88 (-7.29%) | $8.51 | $7.82 | 724,456 | $233.71 M |
| 03/27/2025 | $8.80 | $8.60 (-2.27%) | $8.94 | $8.57 | 417,817 | $255.07 M |
| 03/26/2025 | $9.03 | $8.89 (-1.55%) | $9.11 | $8.73 | 541,600 | $263.67 M |
| 03/25/2025 | $9.02 | $9.03 (0.11%) | $9.17 | $8.85 | 446,400 | $267.82 M |
| 03/24/2025 | $9.18 | $9.06 (-1.31%) | $9.37 | $9.02 | 511,638 | $268.71 M |
| 03/21/2025 | $8.70 | $8.90 (2.3%) | $8.99 | $8.69 | 671,726 | $263.97 M |
| 03/20/2025 | $9.00 | $8.96 (-0.44%) | $9.27 | $8.92 | 463,821 | $265.74 M |
| 03/19/2025 | $9.36 | $9.12 (-2.56%) | $9.40 | $9.07 | 595,239 | $270.49 M |
| 03/18/2025 | $9.66 | $9.36 (-3.11%) | $9.68 | $9.07 | 956,744 | $277.61 M |
| 03/17/2025 | $9.29 | $9.77 (5.17%) | $9.82 | $9.18 | 595,726 | $289.77 M |
| 03/14/2025 | $8.97 | $9.34 (4.12%) | $9.67 | $8.83 | 1.41 M | $277.02 M |
| 03/13/2025 | $8.98 | $8.78 (-2.23%) | $9.57 | $8.55 | 1.25 M | $260.41 M |
| 03/12/2025 | $8.53 | $8.88 (4.1%) | $8.88 | $8.18 | 937,843 | $263.37 M |
| 03/11/2025 | $8.15 | $8.32 (2.09%) | $8.38 | $7.92 | 1.01 M | $246.76 M |
| 03/10/2025 | $8.61 | $8.15 (-5.34%) | $8.80 | $8.02 | 962,100 | $241.72 M |
| 03/07/2025 | $8.78 | $8.85 (0.8%) | $9.06 | $8.35 | 885,900 | $262.48 M |
| 03/06/2025 | $9.23 | $8.83 (-4.33%) | $9.56 | $8.70 | 1.63 M | $261.89 M |
| 03/05/2025 | $9.10 | $9.48 (4.18%) | $9.53 | $9.00 | 496,811 | $281.17 M |
| 03/04/2025 | $8.60 | $8.98 (4.42%) | $9.32 | $8.57 | 1.03 M | $266.34 M |
| 03/03/2025 | $9.83 | $8.85 (-9.97%) | $10.00 | $8.83 | 1.13 M | $262.48 M |
| 02/28/2025 | $9.59 | $9.64 (0.52%) | $9.70 | $9.30 | 744,600 | $285.91 M |
| 02/27/2025 | $10.10 | $9.69 (-4.06%) | $10.21 | $9.67 | 807,000 | $287.40 M |
| 02/26/2025 | $10.10 | $10.03 (-0.69%) | $10.55 | $9.96 | 890,721 | $297.48 M |
| 02/25/2025 | $10.34 | $9.93 (-3.97%) | $10.50 | $9.84 | 1.17 M | $294.51 M |
| 02/24/2025 | $11.31 | $10.50 (-7.16%) | $11.47 | $10.50 | 955,700 | $311.42 M |
| 02/21/2025 | $12.28 | $11.43 (-6.92%) | $12.44 | $11.41 | 881,700 | $339.00 M |
| 02/20/2025 | $12.50 | $12.10 (-3.2%) | $12.66 | $12.04 | 845,600 | $358.87 M |
| 02/19/2025 | $11.76 | $12.47 (6.04%) | $12.81 | $11.75 | 1.35 M | $369.85 M |
| 02/18/2025 | $10.89 | $11.61 (6.61%) | $11.80 | $10.82 | 885,500 | $344.34 M |
| 02/14/2025 | $10.50 | $10.72 (2.1%) | $10.76 | $10.41 | 695,246 | $317.94 M |
| 02/13/2025 | $10.25 | $10.50 (2.44%) | $10.52 | $10.06 | 754,123 | $311.42 M |
| 02/12/2025 | $10.15 | $10.23 (0.79%) | $10.55 | $10.06 | 733,830 | $303.41 M |
| 02/11/2025 | $10.55 | $10.29 (-2.46%) | $10.87 | $10.29 | 701,700 | $305.19 M |
| 02/10/2025 | $10.84 | $10.70 (-1.29%) | $10.97 | $10.68 | 427,600 | $317.35 M |
| 02/07/2025 | $10.93 | $10.78 (-1.37%) | $11.15 | $10.60 | 610,180 | $319.72 M |
| 02/06/2025 | $11.00 | $10.97 (-0.27%) | $11.37 | $10.86 | 664,323 | $325.36 M |
| 02/05/2025 | $11.09 | $11.06 (-0.27%) | $11.28 | $10.93 | 450,922 | $328.03 M |
| 02/04/2025 | $10.80 | $11.09 (2.69%) | $11.34 | $10.78 | 717,165 | $328.92 M |
| 02/03/2025 | $10.79 | $10.77 (-0.19%) | $11.06 | $10.65 | 750,305 | $319.43 M |
| 01/31/2025 | $11.36 | $11.33 (-0.26%) | $11.90 | $11.21 | 612,308 | $336.04 M |
| 01/30/2025 | $10.99 | $11.34 (3.18%) | $11.45 | $10.85 | 1.21 M | $336.33 M |
| 01/29/2025 | $11.30 | $10.82 (-4.25%) | $11.37 | $10.74 | 1.96 M | $320.91 M |
| 01/28/2025 | $11.82 | $11.17 (-5.5%) | $11.89 | $11.09 | 1.49 M | $331.29 M |
| 01/27/2025 | $12.01 | $11.88 (-1.08%) | $12.10 | $11.53 | 1.21 M | $352.35 M |
| 01/24/2025 | $12.50 | $12.41 (-0.72%) | $12.92 | $12.31 | 626,717 | $368.07 M |
| 01/23/2025 | $12.21 | $12.48 (2.21%) | $12.68 | $12.06 | 821,704 | $370.14 M |
| 01/22/2025 | $13.27 | $12.59 (-5.12%) | $13.47 | $12.35 | 1.23 M | $373.41 M |
| 01/21/2025 | $12.55 | $13.22 (5.34%) | $13.71 | $12.30 | 1.32 M | $392.09 M |
| 01/17/2025 | $12.45 | $12.46 (0.08%) | $12.88 | $12.11 | 1.03 M | $369.55 M |
| 01/16/2025 | $13.22 | $12.17 (-7.94%) | $13.38 | $12.13 | 1.25 M | $360.95 M |
| 01/15/2025 | $11.97 | $12.94 (8.1%) | $13.83 | $11.81 | 3.03 M | $383.79 M |
| 01/14/2025 | $12.40 | $11.66 (-5.97%) | $13.10 | $11.30 | 5.68 M | $345.82 M |
| 01/13/2025 | $15.79 | $15.99 (1.27%) | $16.10 | $15.04 | 3.26 M | $474.25 M |
| 01/10/2025 | $16.19 | $16.39 (1.24%) | $16.48 | $15.76 | 808,200 | $486.11 M |
| 01/08/2025 | $17.10 | $16.46 (-3.74%) | $17.19 | $15.59 | 1.48 M | $479.10 M |
| 01/07/2025 | $17.50 | $17.78 (1.6%) | $18.76 | $17.43 | 1.97 M | $517.52 M |
| 01/06/2025 | $17.78 | $16.85 (-5.23%) | $18.15 | $16.65 | 1.17 M | $490.45 M |
| 01/03/2025 | $16.59 | $17.27 (4.1%) | $17.45 | $16.10 | 934,735 | $502.68 M |
| 01/02/2025 | $16.86 | $16.55 (-1.84%) | $18.25 | $16.10 | 1.56 M | $481.72 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.
