5 DAY PERFORMANCE
+25.28%
1 MONTH PERFORMANCE
+26.72%
3 MONTH PERFORMANCE
+23.14%
6 MONTH PERFORMANCE
+173.54%
YEAR-TO-DATE PERFORMANCE
+86.53%
1 YEAR PERFORMANCE
+165.13%
Aehr Test Systems Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $26.40 | $25.10 (-4.92%) | $26.54 | $24.93 | 1.17 M | $751.07 M |
| 10/29/2025 | $25.75 | $27.00 (4.85%) | $28.10 | $25.11 | 1.64 M | $807.92 M |
| 10/28/2025 | $25.30 | $25.09 (-0.83%) | $26.31 | $24.85 | 1.10 M | $750.77 M |
| 10/27/2025 | $25.42 | $25.14 (-1.1%) | $25.50 | $24.27 | 1.25 M | $752.26 M |
| 10/24/2025 | $25.81 | $24.97 (-3.25%) | $26.00 | $24.90 | 1.16 M | $747.18 M |
| 10/23/2025 | $23.51 | $25.09 (6.72%) | $25.34 | $23.05 | 1.38 M | $750.77 M |
| 10/22/2025 | $25.05 | $23.68 (-5.47%) | $25.66 | $22.61 | 1.90 M | $708.58 M |
| 10/21/2025 | $28.22 | $25.92 (-8.15%) | $28.28 | $25.77 | 1.78 M | $775.60 M |
| 10/20/2025 | $25.91 | $28.80 (11.15%) | $28.87 | $25.76 | 2.64 M | $861.78 M |
| 10/17/2025 | $26.21 | $24.76 (-5.53%) | $26.83 | $24.57 | 1.61 M | $740.89 M |
| 10/16/2025 | $29.70 | $26.71 (-10.07%) | $29.71 | $26.67 | 1.45 M | $799.24 M |
| 10/15/2025 | $27.93 | $29.25 (4.73%) | $29.46 | $27.70 | 1.78 M | $875.25 M |
| 10/14/2025 | $24.66 | $27.29 (10.67%) | $27.98 | $23.75 | 1.84 M | $816.60 M |
| 10/13/2025 | $24.61 | $25.52 (3.7%) | $25.55 | $23.49 | 1.48 M | $763.63 M |
| 10/10/2025 | $25.04 | $23.49 (-6.19%) | $25.76 | $23.44 | 2.05 M | $702.89 M |
| 10/09/2025 | $25.20 | $25.15 (-0.2%) | $25.97 | $24.40 | 1.88 M | $752.56 M |
| 10/08/2025 | $25.73 | $25.85 (0.47%) | $26.85 | $25.22 | 2.37 M | $773.51 M |
| 10/07/2025 | $25.55 | $26.15 (2.35%) | $26.29 | $22.92 | 8.44 M | $782.49 M |
| 10/06/2025 | $30.51 | $31.65 (3.74%) | $32.55 | $29.76 | 3.27 M | $947.06 M |
| 10/03/2025 | $32.32 | $31.02 (-4.02%) | $32.67 | $30.81 | 1.56 M | $928.21 M |
| 10/02/2025 | $33.95 | $32.25 (-5.01%) | $34.35 | $32.12 | 1.41 M | $961.79 M |
| 10/01/2025 | $30.02 | $33.25 (10.76%) | $33.45 | $30.02 | 1.80 M | $991.61 M |
| 09/30/2025 | $30.41 | $30.11 (-0.99%) | $30.94 | $29.41 | 1.74 M | $897.97 M |
| 09/29/2025 | $31.00 | $30.45 (-1.77%) | $32.08 | $29.62 | 1.58 M | $908.11 M |
| 09/26/2025 | $30.92 | $30.19 (-2.36%) | $31.45 | $28.55 | 1.94 M | $900.36 M |
| 09/25/2025 | $30.94 | $30.88 (-0.19%) | $31.48 | $30.14 | 1.62 M | $920.93 M |
| 09/24/2025 | $33.84 | $32.24 (-4.73%) | $33.87 | $31.75 | 1.53 M | $961.49 M |
| 09/23/2025 | $32.91 | $33.63 (2.19%) | $34.10 | $32.22 | 1.93 M | $1.00 B |
| 09/22/2025 | $29.56 | $32.53 (10.05%) | $32.63 | $29.36 | 1.88 M | $970.14 M |
| 09/19/2025 | $30.42 | $29.95 (-1.55%) | $31.20 | $29.91 | 1.36 M | $893.20 M |
| 09/18/2025 | $29.25 | $30.57 (4.51%) | $31.65 | $28.80 | 2.30 M | $911.69 M |
| 09/17/2025 | $28.27 | $28.33 (0.21%) | $29.25 | $27.21 | 1.22 M | $844.89 M |
| 09/16/2025 | $28.88 | $28.51 (-1.28%) | $29.00 | $26.60 | 1.43 M | $850.25 M |
| 09/15/2025 | $26.94 | $28.78 (6.83%) | $28.80 | $26.23 | 1.49 M | $858.31 M |
| 09/12/2025 | $26.51 | $26.47 (-0.15%) | $27.23 | $25.59 | 1.03 M | $789.41 M |
| 09/11/2025 | $26.52 | $26.57 (0.19%) | $28.41 | $26.42 | 1.63 M | $792.40 M |
| 09/10/2025 | $27.41 | $26.40 (-3.68%) | $27.74 | $26.01 | 1.07 M | $787.33 M |
| 09/09/2025 | $25.23 | $26.83 (6.34%) | $26.95 | $24.28 | 1.51 M | $800.15 M |
| 09/08/2025 | $26.06 | $25.19 (-3.34%) | $26.29 | $24.64 | 923.00 K | $751.24 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.
