5 DAY PERFORMANCE
-62.13%
1 MONTH PERFORMANCE
-46.44%
3 MONTH PERFORMANCE
-56.98%
6 MONTH PERFORMANCE
+4.21%
YEAR-TO-DATE PERFORMANCE
+102.48%
1 YEAR PERFORMANCE
+125.86%
Aehr Test Systems Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $65.38 | $67.89 (3.84%) | $68.47 | $63.32 | 1.50 M | $2.08 B |
| 07/07/2026 | $66.41 | $66.94 (0.8%) | $70.89 | $63.51 | 2.43 M | $2.05 B |
| 07/06/2026 | $72.42 | $72.33 (-0.12%) | $77.69 | $69.27 | 2.13 M | $2.22 B |
| 07/02/2026 | $84.32 | $69.96 (-17.03%) | $85.00 | $66.26 | 3.48 M | $2.15 B |
| 07/01/2026 | $90.27 | $84.43 (-6.47%) | $92.04 | $84.23 | 1.36 M | $2.59 B |
| 06/30/2026 | $95.50 | $96.06 (0.59%) | $100.70 | $94.00 | 1.19 M | $2.95 B |
| 06/29/2026 | $91.70 | $94.77 (3.35%) | $95.89 | $86.15 | 1.20 M | $2.91 B |
| 06/26/2026 | $95.50 | $91.81 (-3.86%) | $95.99 | $88.09 | 2.36 M | $2.82 B |
| 06/25/2026 | $102.60 | $98.79 (-3.71%) | $102.60 | $91.48 | 1.04 M | $3.03 B |
| 06/24/2026 | $102.61 | $95.20 (-7.22%) | $103.76 | $91.30 | 1.48 M | $2.92 B |
| 06/23/2026 | $103.49 | $102.39 (-1.06%) | $107.29 | $101.00 | 1.53 M | $3.14 B |
| 06/22/2026 | $116.28 | $113.33 (-2.54%) | $117.33 | $110.30 | 1.09 M | $3.48 B |
| 06/18/2026 | $119.45 | $115.30 (-3.47%) | $121.05 | $111.59 | 1.40 M | $3.54 B |
| 06/17/2026 | $114.46 | $112.62 (-1.61%) | $123.48 | $111.03 | 2.03 M | $3.46 B |
| 06/16/2026 | $113.66 | $104.83 (-7.77%) | $118.69 | $104.46 | 1.28 M | $3.22 B |
| 06/15/2026 | $118.32 | $115.88 (-2.06%) | $126.62 | $115.39 | 1.62 M | $3.56 B |
| 06/12/2026 | $103.22 | $108.47 (5.09%) | $112.50 | $101.20 | 1.41 M | $3.33 B |
| 06/11/2026 | $96.10 | $103.03 (7.21%) | $103.45 | $92.34 | 1.49 M | $3.16 B |
| 06/10/2026 | $93.00 | $93.32 (0.34%) | $104.44 | $90.70 | 2.10 M | $2.86 B |
| 06/09/2026 | $99.73 | $94.31 (-5.43%) | $106.54 | $84.62 | 2.37 M | $2.89 B |
| 06/08/2026 | $105.00 | $95.58 (-8.97%) | $105.00 | $93.65 | 1.81 M | $2.93 B |
| 06/05/2026 | $110.32 | $98.45 (-10.76%) | $111.79 | $96.90 | 2.35 M | $3.02 B |
| 06/04/2026 | $105.34 | $116.58 (10.67%) | $119.47 | $103.18 | 1.77 M | $3.58 B |
| 06/03/2026 | $113.00 | $114.59 (1.41%) | $121.80 | $111.20 | 2.77 M | $3.52 B |
| 06/02/2026 | $99.65 | $113.00 (13.4%) | $114.02 | $97.75 | 2.60 M | $3.47 B |
| 06/01/2026 | $88.17 | $93.62 (6.18%) | $93.74 | $86.58 | 1.53 M | $2.87 B |
| 05/29/2026 | $101.37 | $92.33 (-8.92%) | $101.50 | $90.77 | 1.88 M | $2.83 B |
| 05/28/2026 | $103.30 | $99.99 (-3.2%) | $104.92 | $98.30 | 1.58 M | $3.07 B |
| 05/27/2026 | $108.44 | $103.82 (-4.26%) | $112.00 | $101.41 | 2.81 M | $3.19 B |
| 05/26/2026 | $99.00 | $109.92 (11.03%) | $111.57 | $97.22 | 2.70 M | $3.37 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.
