5 DAY PERFORMANCE
-61.87%
1 MONTH PERFORMANCE
-57.22%
3 MONTH PERFORMANCE
-46.36%
6 MONTH PERFORMANCE
-40.63%
YEAR-TO-DATE PERFORMANCE
+102.48%
1 YEAR PERFORMANCE
+62.54%
Aehr Test Systems Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $89.71 | $84.64 (-5.65%) | $89.72 | $82.86 | 2.00 M | $2.59 B |
| 10/08/2026 | $88.00 | $87.21 (-0.9%) | $91.82 | $85.50 | 2.61 M | $2.67 B |
| 10/07/2026 | $90.36 | $89.37 (-1.1%) | $94.99 | $85.72 | 3.88 M | $2.74 B |
| 10/06/2026 | $107.63 | $92.14 (-14.39%) | $107.93 | $91.74 | 4.22 M | $2.83 B |
| 10/05/2026 | $107.32 | $104.40 (-2.72%) | $108.10 | $101.53 | 2.08 M | $3.20 B |
| 10/02/2026 | $104.60 | $107.21 (2.5%) | $109.48 | $103.50 | 2.20 M | $3.29 B |
| 10/01/2026 | $99.62 | $101.60 (1.99%) | $103.73 | $98.33 | 1.63 M | $3.12 B |
| 09/30/2026 | $101.15 | $99.62 (-1.51%) | $103.98 | $98.00 | 1.44 M | $3.06 B |
| 09/29/2026 | $101.95 | $100.78 (-1.15%) | $108.40 | $98.05 | 2.45 M | $3.09 B |
| 09/28/2026 | $101.45 | $98.49 (-2.92%) | $102.41 | $94.24 | 2.11 M | $3.02 B |
| 09/25/2026 | $98.19 | $104.39 (6.31%) | $105.58 | $95.29 | 2.86 M | $3.20 B |
| 09/24/2026 | $94.80 | $97.42 (2.76%) | $99.92 | $93.11 | 1.71 M | $2.99 B |
| 09/23/2026 | $99.97 | $97.38 (-2.59%) | $100.00 | $92.38 | 2.56 M | $2.99 B |
| 09/22/2026 | $93.96 | $100.60 (7.07%) | $100.94 | $93.01 | 1.89 M | $3.09 B |
| 09/21/2026 | $96.70 | $96.93 (0.24%) | $99.17 | $93.20 | 2.29 M | $2.97 B |
| 09/18/2026 | $92.02 | $93.49 (1.6%) | $93.90 | $87.15 | 2.03 M | $2.87 B |
| 09/17/2026 | $88.95 | $90.55 (1.8%) | $91.28 | $86.31 | 2.50 M | $2.78 B |
| 09/16/2026 | $84.30 | $84.25 (-0.06%) | $85.31 | $81.13 | 2.37 M | $2.58 B |
| 09/15/2026 | $85.97 | $81.58 (-5.11%) | $87.91 | $80.95 | 1.88 M | $2.50 B |
| 09/14/2026 | $85.50 | $83.37 (-2.49%) | $88.37 | $82.53 | 3.13 M | $2.56 B |
| 09/11/2026 | $96.16 | $94.69 (-1.53%) | $102.79 | $94.44 | 2.94 M | $2.90 B |
| 09/10/2026 | $93.29 | $93.81 (0.56%) | $100.45 | $92.00 | 3.39 M | $2.88 B |
| 09/09/2026 | $89.62 | $95.56 (6.63%) | $101.62 | $89.62 | 4.33 M | $2.93 B |
| 09/08/2026 | $90.39 | $90.79 (0.44%) | $94.63 | $89.34 | 3.89 M | $2.78 B |
| 09/04/2026 | $78.02 | $86.26 (10.56%) | $86.67 | $77.84 | 4.52 M | $2.65 B |
| 09/03/2026 | $79.00 | $76.27 (-3.46%) | $80.33 | $74.60 | 4.54 M | $2.34 B |
| 09/02/2026 | $78.06 | $80.24 (2.79%) | $81.04 | $76.05 | 3.81 M | $2.46 B |
| 09/01/2026 | $77.90 | $76.59 (-1.68%) | $78.20 | $74.23 | 1.96 M | $2.35 B |
| 08/31/2026 | $81.30 | $79.27 (-2.5%) | $84.10 | $78.44 | 2.28 M | $2.43 B |
| 08/28/2026 | $88.50 | $80.81 (-8.69%) | $88.77 | $80.52 | 2.29 M | $2.48 B |
| 08/27/2026 | $95.00 | $90.46 (-4.78%) | $97.49 | $90.09 | 1.80 M | $2.77 B |
| 08/26/2026 | $94.62 | $91.12 (-3.7%) | $95.60 | $90.30 | 1.74 M | $2.79 B |
| 08/25/2026 | $101.84 | $95.59 (-6.14%) | $101.84 | $95.30 | 1.79 M | $2.93 B |
| 08/24/2026 | $95.76 | $96.43 (0.7%) | $98.29 | $92.12 | 1.81 M | $2.96 B |
| 08/21/2026 | $108.50 | $101.73 (-6.24%) | $108.50 | $98.04 | 1.93 M | $3.12 B |
| 08/20/2026 | $106.01 | $105.97 (-0.04%) | $108.50 | $102.74 | 1.85 M | $3.25 B |
| 08/19/2026 | $123.64 | $107.96 (-12.68%) | $124.74 | $107.41 | 2.97 M | $3.31 B |
| 08/18/2026 | $135.57 | $123.25 (-9.09%) | $141.38 | $121.14 | 3.24 M | $3.78 B |
| 08/17/2026 | $132.79 | $145.61 (9.65%) | $146.60 | $130.11 | 2.51 M | $4.47 B |
| 08/14/2026 | $133.61 | $134.06 (0.34%) | $147.40 | $131.21 | 3.32 M | $4.11 B |
| 08/13/2026 | $123.01 | $123.30 (0.24%) | $129.92 | $116.50 | 3.04 M | $3.78 B |
| 08/12/2026 | $124.00 | $129.23 (4.22%) | $133.35 | $119.02 | 3.15 M | $3.96 B |
| 08/11/2026 | $106.45 | $117.18 (10.08%) | $118.50 | $104.32 | 2.53 M | $3.59 B |
| 08/10/2026 | $105.38 | $106.20 (0.78%) | $112.61 | $102.10 | 3.09 M | $3.26 B |
| 08/07/2026 | $101.30 | $103.07 (1.75%) | $105.87 | $95.70 | 1.58 M | $3.16 B |
| 08/06/2026 | $95.01 | $99.74 (4.98%) | $106.49 | $92.95 | 1.54 M | $3.06 B |
| 08/05/2026 | $107.40 | $98.78 (-8.03%) | $109.13 | $98.50 | 1.92 M | $3.03 B |
| 08/04/2026 | $96.81 | $109.89 (13.51%) | $111.00 | $94.20 | 3.50 M | $3.37 B |
| 08/03/2026 | $75.61 | $91.71 (21.29%) | $92.52 | $75.20 | 2.38 M | $2.81 B |
| 07/31/2026 | $84.22 | $79.98 (-5.03%) | $86.00 | $75.70 | 2.13 M | $2.45 B |
| 07/30/2026 | $71.65 | $76.87 (7.29%) | $77.40 | $68.92 | 2.54 M | $2.36 B |
| 07/29/2026 | $69.89 | $65.40 (-6.42%) | $72.34 | $63.81 | 2.48 M | $2.01 B |
| 07/28/2026 | $72.09 | $70.00 (-2.9%) | $72.09 | $65.28 | 2.86 M | $2.15 B |
| 07/27/2026 | $76.80 | $77.48 (0.89%) | $77.77 | $71.61 | 2.29 M | $2.38 B |
| 07/24/2026 | $87.03 | $76.32 (-12.31%) | $87.46 | $75.51 | 2.73 M | $2.34 B |
| 07/23/2026 | $92.30 | $88.51 (-4.11%) | $97.15 | $87.41 | 1.94 M | $2.71 B |
| 07/22/2026 | $96.62 | $93.54 (-3.19%) | $101.22 | $93.33 | 2.74 M | $2.87 B |
| 07/21/2026 | $83.25 | $98.91 (18.81%) | $99.17 | $83.17 | 5.22 M | $3.03 B |
| 07/20/2026 | $84.18 | $77.36 (-8.1%) | $88.89 | $75.20 | 3.36 M | $2.37 B |
| 07/17/2026 | $79.28 | $81.05 (2.23%) | $88.30 | $76.75 | 5.08 M | $2.49 B |
| 07/16/2026 | $84.94 | $84.20 (-0.87%) | $87.73 | $79.69 | 4.41 M | $2.58 B |
| 07/15/2026 | $98.16 | $87.79 (-10.56%) | $110.20 | $86.28 | 12.96 M | $2.69 B |
| 07/14/2026 | $73.31 | $72.01 (-1.77%) | $73.92 | $68.23 | 5.06 M | $2.21 B |
| 07/13/2026 | $69.59 | $68.02 (-2.26%) | $71.49 | $67.23 | 1.44 M | $2.09 B |
| 07/10/2026 | $73.04 | $72.60 (-0.6%) | $74.40 | $70.76 | 1.33 M | $2.31 B |
| 07/09/2026 | $79.15 | $76.21 (-3.71%) | $79.49 | $74.46 | 2.63 M | $2.34 B |
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.
