$AEHR: Aehr Test Systems - Common Stock
2025-10-28 AEHR 2025-10-28 12:01:19 26.04 25.90 3.08% AEHR 2025-10-28 13:01:25 26.13 26.07 3.88% AEHR 2025-10-28 14:01:11 25.84 25.71 2.32% AEHR 2025-10-28 15:01:09 25.51 25.41 1.16% AEHR 2025-10-28 16:01:16 25.50 25.01 -0.20% AEHR 2025-10-28 17:01:19 25.69 25.01 -0.28% AEHR 2025-10-28 18:01:06 25.69 25.15 -0.28% AEHR 2025-10-28 19:01:00 25.69 25.15 1.07% AEHR 2025-10-28 20:01:04 0.00 0.00 1.07% 2025-10-29 AEHR 2025-10-29 04:01:08 0.00 24.10 1.07% AEHR 2025-10-29 05:01:05 25.47 25.20 0.64% AEHR 2025-10-29 06:01:12 25.47 25.40 1.27% AEHR 2025-10-29 07:01:05 25.50 25.40 1.63% AEHR 2025-10-29 08:01:06 27.00 25.34 2.27% AEHR 2025-10-29 09:01:06 25.55 25.34 1.07% AEHR 2025-10-29 10:01:04 26.19 25.97 3.98% AEHR 2025-10-29 11:01:04 27.70 27.60 10.22% AEHR 2025-10-29 12:01:12 27.64 27.60 10.18% AEHR 2025-10-29 13:01:05 27.27 27.24 8.59% AEHR 2025-10-29 14:01:05 27.59 27.52 9.86% AEHR 2025-10-29 15:01:08 27.05 26.96 7.60% AEHR 2025-10-29 16:01:11 27.15 26.70 7.60% AEHR 2025-10-29 17:01:12 27.32 26.70 7.61% AEHR 2025-10-29 18:01:08 26.96 26.70 7.61% AEHR 2025-10-29 20:01:06 0.00 0.00 7.49% 2025-10-30 AEHR 2025-10-30 05:01:05 29.65 26.50 0.00% AEHR 2025-10-30 06:01:08 28.69 26.50 -0.28% AEHR 2025-10-30 09:01:04 28.00 26.00 -2.35% AEHR 2025-10-30 10:01:04 25.91 25.67 -4.74% AEHR 2025-10-30 11:01:07 25.21 25.17 -7.17% AEHR 2025-10-30 12:01:07 25.19 25.13 -7.25% AEHR 2025-10-30 13:01:10 25.35 25.30 -6.62% AEHR 2025-10-30 14:01:08 25.59 25.55 -5.62% AEHR 2025-10-30 15:01:10 25.60 25.55 -5.66% AEHR 2025-10-30 16:01:12 25.50 25.04 -7.53% AEHR 2025-10-30 17:01:07 25.40 25.27 -7.00% AEHR 2025-10-30 18:01:12 25.50 25.40 -5.89% AEHR 2025-10-30 19:01:10 25.50 25.27 -5.89% AEHR 2025-10-30 20:01:16 0.00 0.00 -5.56% 2025-10-31 AEHR 2025-10-31 04:01:12 30.00 0.00 -5.56% AEHR 2025-10-31 05:01:13 27.57 25.10 -5.56% AEHR 2025-10-31 06:01:09 28.02 25.10 -5.56% AEHR 2025-10-31 07:01:11 27.68 25.10 -5.56% AEHR 2025-10-31 08:01:08 27.68 25.12 -5.56% AEHR 2025-10-31 09:01:13 26.72 25.12 1.48% AEHR 2025-10-31 10:01:09 25.91 25.69 2.26% AEHR 2025-10-31 11:01:07 26.00 25.93 3.15% AEHR 2025-10-31 12:01:09 25.70 25.61 2.07% AEHR 2025-10-31 13:01:10 25.69 25.60 2.07% AEHR 2025-10-31 14:01:26 26.00 25.95 3.22% AEHR 2025-10-31 15:01:09 26.02 25.95 3.19% AEHR 2025-10-31 16:02:52 26.25 25.90 3.33% AEHR 2025-10-31 17:01:08 26.25 25.90 3.59% AEHR 2025-10-31 19:01:06 26.25 25.91 3.59% AEHR 2025-10-31 20:01:10 0.00 0.00 3.59% 2025-11-03 AEHR 2025-11-03 05:01:17 0.00 24.50 3.59% AEHR 2025-11-03 06:01:11 29.24 24.50 0.04% AEHR 2025-11-03 07:01:11 28.00 26.01 0.04% AEHR 2025-11-03 08:01:15 26.40 26.07 0.44% AEHR 2025-11-03 09:01:10 27.99 26.30 3.43% AEHR 2025-11-03 10:01:11 26.82 26.45 2.07% AEHR 2025-11-03 11:01:13 26.68 26.51 2.87% AEHR 2025-11-03 12:01:14 26.09 26.00 0.32% AEHR 2025-11-03 13:01:17 25.73 25.66 -1.20% AEHR 2025-11-03 14:01:28 26.35 26.28 1.39% AEHR 2025-11-03 15:01:13 26.34 26.17 1.04% AEHR 2025-11-03 16:01:18 26.13 26.04 0.44% AEHR 2025-11-03 17:02:50 26.25 25.94 0.08% AEHR 2025-11-03 18:01:22 26.50 25.94 0.08% AEHR 2025-11-03 19:01:25 27.00 25.94 1.62% AEHR 2025-11-03 20:01:20 27.00 26.00 0.08% AEHR 2025-11-03 21:02:03 0.00 0.00 -0.15% AEHR 2025-11-03 22:01:40 27.00 25.94 -0.12% 2025-11-04 AEHR 2025-11-04 05:01:39 25.79 0.00 -0.81% AEHR 2025-11-04 06:01:09 25.50 22.41 -0.81% AEHR 2025-11-04 07:01:19 25.33 24.38 -5.27% AEHR 2025-11-04 08:01:12 24.95 24.65 -4.04% AEHR 2025-11-04 09:01:05 24.95 24.65 -4.58% AEHR 2025-11-04 10:01:11 24.95 24.65 -5.08% AEHR 2025-11-04 11:01:05 25.36 25.21 -2.81% AEHR 2025-11-04 12:01:08 24.80 24.72 -4.81% AEHR 2025-11-04 13:01:08 25.63 25.53 -1.42% AEHR 2025-11-04 14:01:13 25.90 25.79 -0.62% AEHR 2025-11-04 15:05:49 25.66 25.50 -1.85% AEHR 2025-11-04 16:02:17 25.07 25.01 -3.69% AEHR 2025-11-04 17:01:19 25.00 24.50 -4.58% AEHR 2025-11-04 18:01:19 25.75 24.50 -5.35% AEHR 2025-11-04 20:02:31 24.60 24.50 -5.35% AEHR 2025-11-04 21:01:37 24.50 24.25 -5.77% 2025-11-05 AEHR 2025-11-05 05:01:17 29.00 0.00 -5.77% AEHR 2025-11-05 06:01:17 25.30 24.06 2.00% AEHR 2025-11-05 07:01:15 26.92 24.06 2.00% AEHR 2025-11-05 08:01:31 26.92 24.57 -0.81% AEHR 2025-11-05 09:01:17 25.32 24.31 -0.81% AEHR 2025-11-05 10:01:19 25.15 24.31 1.31% AEHR 2025-11-05 11:01:11 25.63 25.30 2.35% AEHR 2025-11-05 12:01:06 25.88 25.75 4.00% AEHR 2025-11-05 13:01:07 25.59 25.47 2.85% AEHR 2025-11-05 14:01:09 26.07 25.92 4.81% AEHR 2025-11-05 15:01:18 25.66 25.59 3.31% AEHR 2025-11-05 16:01:21 25.93 25.83 4.00% AEHR 2025-11-05 17:01:11 26.00 25.25 3.46% AEHR 2025-11-05 18:06:03 25.99 25.27 2.26% AEHR 2025-11-05 19:01:16 25.99 25.28 2.82% AEHR 2025-11-05 21:01:29 0.00 0.00 2.82% 2025-11-06 AEHR 2025-11-06 05:01:16 26.00 0.00 2.82% AEHR 2025-11-06 06:01:11 26.21 23.51 -0.28% AEHR 2025-11-06 08:01:10 26.00 23.51 0.00% AEHR 2025-11-06 10:01:09 26.00 24.69 0.60% AEHR 2025-11-06 11:01:10 24.69 24.49 -4.68% AEHR 2025-11-06 12:01:06 23.59 23.52 -8.75% AEHR 2025-11-06 13:01:12 23.48 23.35 -9.35% AEHR 2025-11-06 14:01:18 24.18 24.09 -6.37% AEHR 2025-11-06 15:01:27 24.02 23.97 -6.98% AEHR 2025-11-06 16:01:11 23.93 23.89 -7.46% AEHR 2025-11-06 17:01:14 23.75 23.35 -8.19% AEHR 2025-11-06 18:01:14 25.00 23.75 -7.70% AEHR 2025-11-06 20:01:16 25.00 23.75 -7.46% AEHR 2025-11-06 21:01:29 0.00 0.00 -7.46% AEHR 2025-11-06 22:01:18 24.00 23.75 -7.46% 2025-11-07 AEHR 2025-11-07 05:01:18 0.00 18.55 -7.46% AEHR 2025-11-07 06:01:19 26.44 21.36 0.66% AEHR 2025-11-07 07:01:25 25.00 21.36 0.66% AEHR 2025-11-07 08:01:09 25.00 21.36 -1.71% AEHR 2025-11-07 09:01:15 25.00 21.24 0.78% AEHR 2025-11-07 10:01:19 25.00 21.05 -2.25% AEHR 2025-11-07 11:01:10 23.28 23.08 -1.98% AEHR 2025-11-07 12:01:07 23.46 23.41 -0.89% AEHR 2025-11-07 13:01:11 22.86 22.79 -3.46% AEHR 2025-11-07 14:01:32 23.31 23.25 -1.63% AEHR 2025-11-07 15:01:21 23.77 23.68 0.08% AEHR 2025-11-07 16:01:16 24.29 24.22 2.29% AEHR 2025-11-07 17:01:22 24.50 23.00 3.07% AEHR 2025-11-07 18:01:18 24.88 23.00 3.55% AEHR 2025-11-07 19:01:19 24.88 24.50 3.55% AEHR 2025-11-07 21:01:41 0.00 0.00 3.55% 2025-11-10 AEHR 2025-11-10 00:01:36 0.00 0.00 3.50% AEHR 2025-11-10 05:01:25 0.00 22.50 3.50% AEHR 2025-11-10 06:01:27 27.00 22.50 1.44% AEHR 2025-11-10 07:01:28 27.00 24.43 2.66% AEHR 2025-11-10 08:01:16 25.60 24.43 2.66% AEHR 2025-11-10 10:01:13 25.59 24.43 2.66% AEHR 2025-11-10 11:01:20 24.99 24.79 1.98% AEHR 2025-11-10 12:01:15 24.32 24.15 -1.35% AEHR 2025-11-10 13:01:17 24.71 24.58 0.63% AEHR 2025-11-10 14:01:18 24.75 24.71 1.01% AEHR 2025-11-10 15:01:19 24.82 24.73 1.31% AEHR 2025-11-10 16:01:36 24.80 24.73 1.31% AEHR 2025-11-10 17:01:30 25.00 24.50 0.46% AEHR 2025-11-10 18:01:24 25.00 24.50 0.45% AEHR 2025-11-10 20:01:21 24.81 24.50 0.37% AEHR 2025-11-10 21:01:30 0.00 0.00 0.90% 2025-11-11 AEHR 2025-11-11 05:01:24 0.00 21.25 0.90% AEHR 2025-11-11 06:01:25 26.95 23.59 -0.57% AEHR 2025-11-11 10:01:19 24.58 22.26 -1.96% AEHR 2025-11-11 11:01:13 23.59 23.41 -4.21% AEHR 2025-11-11 12:01:16 22.89 22.81 -7.19% AEHR 2025-11-11 13:01:23 23.28 23.16 -5.68% AEHR 2025-11-11 14:01:17 23.37 23.27 -5.31% AEHR 2025-11-11 15:01:21 23.45 23.37 -4.94% AEHR 2025-11-11 16:01:15 23.31 23.26 -5.15% AEHR 2025-11-11 17:01:15 23.50 23.01 -5.80% AEHR 2025-11-11 18:01:39 23.50 23.01 -5.86% AEHR 2025-11-11 20:01:12 23.50 23.05 -6.22% AEHR 2025-11-11 21:01:36 0.00 0.00 -6.22% 2025-11-12 AEHR 2025-11-12 05:01:22 0.00 20.00 -6.22% AEHR 2025-11-12 06:01:18 24.26 21.05 0.45% AEHR 2025-11-12 07:01:14 24.26 22.15 0.45% AEHR 2025-11-12 08:01:14 23.75 22.15 1.10% AEHR 2025-11-12 09:01:13 23.71 23.50 1.38% AEHR 2025-11-12 10:01:15 25.74 23.71 2.03% AEHR 2025-11-12 11:01:09 23.18 23.12 -0.04% AEHR 2025-11-12 12:01:09 22.53 22.44 -2.81% AEHR 2025-11-12 13:01:11 22.83 22.69 -1.67% AEHR 2025-11-12 14:01:13 23.22 23.10 0.08% AEHR 2025-11-12 15:01:15 23.21 23.15 0.08% AEHR 2025-11-12 16:01:14 23.06 23.01 -0.57% AEHR 2025-11-12 17:01:17 23.50 22.58 0.24% AEHR 2025-11-12 18:01:14 23.50 22.58 0.26% AEHR 2025-11-12 21:01:22 0.00 0.00 0.26% AEHR 2025-11-12 22:01:22 23.50 22.58 0.26% 2025-11-13 AEHR 2025-11-13 05:01:22 0.00 18.55 0.26% AEHR 2025-11-13 06:01:22 23.20 20.12 0.30% AEHR 2025-11-13 08:01:11 23.50 21.12 -0.22% AEHR 2025-11-13 09:01:13 23.50 21.12 -0.56% AEHR 2025-11-13 10:01:14 22.74 20.30 -2.03% AEHR 2025-11-13 11:01:14 22.35 22.03 -4.84% AEHR 2025-11-13 12:01:16 21.80 21.71 -6.35% AEHR 2025-11-13 13:01:18 21.51 21.40 -7.56% AEHR 2025-11-13 14:01:25 21.44 21.42 -7.56% AEHR 2025-11-13 15:01:30 20.96 20.95 -9.72% AEHR 2025-11-13 16:01:25 20.96 20.93 -9.84% AEHR 2025-11-13 17:01:17 22.24 20.68 -10.62% AEHR 2025-11-13 18:01:17 21.18 20.68 -10.90% AEHR 2025-11-13 19:01:15 21.18 20.53 -10.90% AEHR 2025-11-13 21:01:29 0.00 0.00 -10.90% 2025-11-14 AEHR 2025-11-14 06:01:24 20.68 18.55 -10.90% AEHR 2025-11-14 08:01:18 20.67 18.23 -2.28% AEHR 2025-11-14 09:01:19 19.50 19.39 -5.68% AEHR 2025-11-14 10:01:21 19.50 19.39 -6.24% AEHR 2025-11-14 11:01:09 20.77 20.59 -0.30% AEHR 2025-11-14 12:01:05 20.55 20.51 -0.82% AEHR 2025-11-14 13:01:15 21.10 20.98 1.29% AEHR 2025-11-14 14:01:19 20.59 20.55 -0.73% AEHR 2025-11-14 15:01:26 20.20 20.12 -2.54% AEHR 2025-11-14 16:01:31 20.48 20.43 -1.21% AEHR 2025-11-14 17:01:29 20.50 20.05 -1.68% AEHR 2025-11-14 18:01:20 20.50 20.05 -1.88% AEHR 2025-11-14 19:01:38 20.50 20.05 -1.35% AEHR 2025-11-14 20:01:35 20.40 20.05 -1.74% AEHR 2025-11-14 21:01:41 0.00 0.00 -1.74% 2025-11-17 AEHR 2025-11-17 05:01:16 21.68 19.27 -1.74% AEHR 2025-11-17 06:01:16 20.80 20.44 -1.74% AEHR 2025-11-17 07:01:13 21.68 19.27 0.53% AEHR 2025-11-17 08:01:13 21.68 19.27 2.70% AEHR 2025-11-17 09:01:11 20.80 19.27 2.70% AEHR 2025-11-17 10:01:10 20.80 19.27 -0.92% AEHR 2025-11-17 11:01:05 20.54 20.26 -0.24% AEHR 2025-11-17 12:01:08 20.40 20.25 -0.24% AEHR 2025-11-17 13:01:16 20.31 20.25 -0.34% AEHR 2025-11-17 14:01:29 20.35 20.32 0.00% AEHR 2025-11-17 15:01:17 20.27 20.20 -0.68% AEHR 2025-11-17 16:01:19 19.93 19.89 -2.07% AEHR 2025-11-17 17:02:06 20.22 19.80 -1.25% AEHR 2025-11-17 18:01:16 20.22 20.01 -1.57% AEHR 2025-11-17 19:01:22 20.22 19.80 -1.57% AEHR 2025-11-17 21:01:43 0.00 0.00 -1.57% 2025-11-18 AEHR 2025-11-18 05:01:19 0.00 17.78 -1.57% AEHR 2025-11-18 06:01:20 20.00 18.87 -0.39% AEHR 2025-11-18 07:01:22 20.00 19.50 -0.39% AEHR 2025-11-18 11:01:22 19.66 19.44 -2.80% AEHR 2025-11-18 12:01:11 19.53 19.39 -3.15% AEHR 2025-11-18 13:01:10 19.71 19.61 -2.02% AEHR 2025-11-18 14:01:13 19.97 19.87 -0.79% AEHR 2025-11-18 15:01:13 20.06 20.02 -0.15% AEHR 2025-11-18 16:01:17 19.95 19.92 -0.69% AEHR 2025-11-18 17:01:18 20.24 19.48 -1.57% AEHR 2025-11-18 18:01:15 20.24 19.48 -1.59% AEHR 2025-11-18 19:01:18 20.24 19.48 -2.39% AEHR 2025-11-18 21:01:49 0.00 0.00 -2.39% AEHR 2025-11-18 22:01:18 20.24 19.48 -2.39% 2025-11-19 AEHR 2025-11-19 06:01:11 21.71 17.61 -2.39% AEHR 2025-11-19 07:01:10 21.71 19.70 -2.39% AEHR 2025-11-19 08:01:15 21.51 19.70 -2.39% AEHR 2025-11-19 10:01:11 21.71 19.75 -2.39% AEHR 2025-11-19 11:01:11 20.35 20.16 2.34% AEHR 2025-11-19 12:01:13 20.18 20.01 1.74% AEHR 2025-11-19 13:01:13 20.22 20.14 2.39% AEHR 2025-11-19 14:01:14 20.02 19.92 1.25% AEHR 2025-11-19 15:01:15 20.05 19.96 1.25% AEHR 2025-11-19 16:01:21 19.91 19.82 0.65% AEHR 2025-11-19 17:01:11 20.25 19.50 0.65% AEHR 2025-11-19 18:01:19 21.00 20.30 3.70% AEHR 2025-11-19 19:01:19 20.99 20.70 5.42% AEHR 2025-11-19 20:01:38 20.88 20.70 5.42% AEHR 2025-11-19 21:01:42 0.00 0.00 5.42% 2025-11-20 AEHR 2025-11-20 06:01:10 22.98 19.86 5.42% AEHR 2025-11-20 08:01:14 21.00 20.20 5.32% AEHR 2025-11-20 09:01:19 21.00 19.86 5.32% AEHR 2025-11-20 10:01:16 21.32 21.00 6.28% AEHR 2025-11-20 11:01:17 20.94 20.78 5.02% AEHR 2025-11-20 12:01:08 20.59 20.48 3.34% AEHR 2025-11-20 13:01:23 19.90 19.77 -0.10% AEHR 2025-11-20 14:01:18 19.81 19.68 -0.51% AEHR 2025-11-20 15:01:21 19.72 19.64 -0.86% AEHR 2025-11-20 16:01:26 19.68 19.61 -1.17% AEHR 2025-11-20 17:01:27 19.83 19.35 -2.28% AEHR 2025-11-20 18:01:42 19.83 19.35 -2.11% AEHR 2025-11-20 19:01:50 19.35 19.00 -3.22% AEHR 2025-11-20 20:01:45 19.83 19.25 -3.32% AEHR 2025-11-20 21:01:41 0.00 0.00 -3.32% 2025-11-21 AEHR 2025-11-21 06:01:40 21.06 17.32 -1.96% AEHR 2025-11-21 07:01:26 21.05 18.89 -1.96% AEHR 2025-11-21 08:01:22 20.50 18.89 -0.96% AEHR 2025-11-21 10:02:26 20.50 19.03 -0.96% AEHR 2025-11-21 11:01:14 19.52 19.36 0.20% AEHR 2025-11-21 12:01:13 19.19 19.07 -1.31% AEHR 2025-11-21 13:01:24 20.08 19.96 3.07% AEHR 2025-11-21 14:01:15 20.32 20.23 4.48% AEHR 2025-11-21 15:01:34 20.24 20.18 4.08% AEHR 2025-11-21 16:01:26 20.32 20.27 4.58% AEHR 2025-11-21 17:01:24 21.50 19.64 5.44% AEHR 2025-11-21 18:01:19 21.00 19.64 5.57% AEHR 2025-11-21 21:01:55 0.00 0.00 5.57% 2025-11-24 AEHR 2025-11-24 06:01:18 22.79 17.01 5.57% AEHR 2025-11-24 08:01:18 20.90 18.28 5.57% AEHR 2025-11-24 10:01:08 20.90 20.25 0.00% AEHR 2025-11-24 11:01:16 20.91 20.71 2.68% AEHR 2025-11-24 12:01:11 20.81 20.75 2.68% AEHR 2025-11-24 13:01:17 20.76 20.73 2.53% AEHR 2025-11-24 14:03:56 20.86 20.80 2.78% AEHR 2025-11-24 15:01:23 20.82 20.78 2.78% AEHR 2025-11-24 16:02:56 20.82 20.79 2.78% AEHR 2025-11-24 17:01:43 21.50 20.62 3.14% AEHR 2025-11-24 18:01:20 21.50 20.62 3.01% AEHR 2025-11-24 19:01:20 21.50 20.95 3.01% AEHR 2025-11-24 20:01:27 21.50 21.00 3.01% AEHR 2025-11-24 21:01:26 0.00 0.00 3.01% 2025-11-25 AEHR 2025-11-25 05:01:22 0.00 18.55 3.01% AEHR 2025-11-25 06:01:49 22.79 18.55 3.01% AEHR 2025-11-25 08:01:20 20.69 20.30 -0.84% AEHR 2025-11-25 09:01:19 22.00 20.25 0.00% AEHR 2025-11-25 10:01:19 20.70 20.25 0.00% AEHR 2025-11-25 11:01:23 20.54 20.43 -2.17% AEHR 2025-11-25 12:01:21 20.68 20.61 -1.04% AEHR 2025-11-25 13:01:15 20.85 20.78 -0.25% AEHR 2025-11-25 14:01:14 21.38 21.31 2.32% AEHR 2025-11-25 15:01:14 21.47 21.39 2.76% AEHR 2025-11-25 16:01:19 21.15 21.06 1.28% AEHR 2025-11-25 17:01:21 21.70 20.88 3.11% AEHR 2025-11-25 18:01:06 22.05 20.88 3.02% AEHR 2025-11-25 19:01:01 22.05 20.88 3.45% AEHR 2025-11-25 20:01:03 22.05 21.55 3.45% AEHR 2025-11-25 21:01:18 0.00 0.00 3.45% 2025-11-26 AEHR 2025-11-26 05:01:14 25.33 21.62 3.45% AEHR 2025-11-26 06:01:14 23.00 21.62 3.45% AEHR 2025-11-26 09:01:11 23.00 21.70 0.96% AEHR 2025-11-26 10:01:11 21.77 21.50 1.29% AEHR 2025-11-26 11:01:15 21.56 21.42 -0.24% AEHR 2025-11-26 12:01:07 22.09 22.03 2.59% AEHR 2025-11-26 13:01:33 22.50 22.42 4.79% AEHR 2025-11-26 14:01:15 22.84 22.80 6.37% AEHR 2025-11-26 15:01:15 23.07 23.01 7.38% AEHR 2025-11-26 16:01:14 23.03 22.93 6.95% AEHR 2025-11-26 17:01:19 23.15 22.89 6.71% AEHR 2025-11-26 18:01:23 23.05 22.85 6.51% AEHR 2025-11-26 19:01:35 23.05 22.90 7.16% AEHR 2025-11-26 20:01:18 22.90 22.85 6.56% AEHR 2025-11-26 21:01:24 0.00 0.00 0.00%