5 DAY PERFORMANCE
-57.96%
1 MONTH PERFORMANCE
-42.95%
3 MONTH PERFORMANCE
+41.75%
6 MONTH PERFORMANCE
+97.11%
YEAR-TO-DATE PERFORMANCE
+102.48%
1 YEAR PERFORMANCE
+341.95%
Aehr Test Systems Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $102.30 | $101.56 (-0.72%) | $102.95 | $92.75 | 2.02 M | $2.94 B |
| 05/12/2026 | $99.50 | $96.72 (-2.79%) | $104.51 | $91.22 | 3.68 M | $2.97 B |
| 05/11/2026 | $99.80 | $104.56 (4.77%) | $107.00 | $94.81 | 3.01 M | $3.21 B |
| 05/08/2026 | $94.00 | $97.23 (3.44%) | $103.83 | $90.19 | 3.84 M | $2.98 B |
| 05/07/2026 | $95.27 | $91.26 (-4.21%) | $98.37 | $89.31 | 1.96 M | $2.80 B |
| 05/06/2026 | $91.19 | $96.73 (6.08%) | $97.17 | $86.32 | 2.26 M | $2.97 B |
| 05/05/2026 | $87.17 | $91.19 (4.61%) | $93.14 | $84.99 | 2.27 M | $2.80 B |
| 05/04/2026 | $95.68 | $85.61 (-10.52%) | $99.43 | $84.12 | 4.06 M | $2.63 B |
| 05/01/2026 | $89.28 | $93.07 (4.25%) | $94.88 | $86.04 | 2.14 M | $2.86 B |
| 04/30/2026 | $87.35 | $90.56 (3.67%) | $90.84 | $82.65 | 3.07 M | $2.78 B |
| 04/29/2026 | $83.80 | $81.81 (-2.37%) | $85.38 | $78.04 | 2.30 M | $2.51 B |
| 04/28/2026 | $81.36 | $82.43 (1.32%) | $86.50 | $76.71 | 4.62 M | $2.53 B |
| 04/27/2026 | $93.62 | $88.48 (-5.49%) | $94.43 | $85.26 | 3.75 M | $2.72 B |
| 04/24/2026 | $98.50 | $95.91 (-2.63%) | $102.48 | $94.53 | 2.66 M | $2.94 B |
| 04/23/2026 | $95.00 | $95.51 (0.54%) | $98.88 | $89.80 | 2.46 M | $2.93 B |
| 04/22/2026 | $96.40 | $97.36 (1%) | $101.99 | $91.60 | 3.71 M | $2.99 B |
| 04/21/2026 | $90.20 | $93.72 (3.9%) | $99.67 | $89.09 | 4.84 M | $2.88 B |
| 04/20/2026 | $84.34 | $90.15 (6.89%) | $92.20 | $82.55 | 3.96 M | $2.77 B |
| 04/17/2026 | $84.27 | $83.86 (-0.49%) | $85.01 | $79.12 | 3.90 M | $2.57 B |
| 04/16/2026 | $84.66 | $80.85 (-4.5%) | $91.43 | $80.61 | 8.44 M | $2.48 B |
| 04/15/2026 | $73.08 | $73.22 (0.19%) | $75.88 | $69.58 | 2.67 M | $2.25 B |
| 04/14/2026 | $73.11 | $74.38 (1.74%) | $74.72 | $68.50 | 2.72 M | $2.28 B |
| 04/13/2026 | $68.99 | $71.66 (3.87%) | $74.53 | $68.69 | 3.39 M | $2.20 B |
| 04/10/2026 | $70.18 | $70.43 (0.36%) | $72.50 | $65.60 | 5.27 M | $2.16 B |
| 04/09/2026 | $62.49 | $68.86 (10.19%) | $70.26 | $62.00 | 7.25 M | $2.11 B |
| 04/08/2026 | $57.35 | $63.16 (10.13%) | $66.28 | $54.89 | 10.80 M | $1.94 B |
| 04/07/2026 | $49.42 | $50.25 (1.68%) | $53.10 | $48.70 | 5.75 M | $1.54 B |
| 04/06/2026 | $45.30 | $52.16 (15.14%) | $52.62 | $44.81 | 7.93 M | $1.60 B |
| 04/02/2026 | $36.23 | $44.32 (22.33%) | $44.50 | $35.65 | 3.64 M | $1.33 B |
| 04/01/2026 | $38.20 | $39.60 (3.66%) | $40.73 | $37.73 | 3.12 M | $1.19 B |
| 03/31/2026 | $33.51 | $37.08 (10.65%) | $37.52 | $33.00 | 3.33 M | $1.11 B |
| 03/30/2026 | $33.79 | $30.12 (-10.86%) | $33.90 | $29.13 | 1.53 M | $905.11 M |
| 03/27/2026 | $34.32 | $32.52 (-5.24%) | $35.17 | $32.18 | 1.46 M | $977.23 M |
| 03/26/2026 | $37.25 | $34.57 (-7.19%) | $37.74 | $34.56 | 1.26 M | $1.04 B |
| 03/25/2026 | $40.16 | $39.03 (-2.81%) | $41.09 | $38.29 | 1.15 M | $1.17 B |
| 03/24/2026 | $36.23 | $39.19 (8.17%) | $40.00 | $36.01 | 1.44 M | $1.18 B |
| 03/23/2026 | $36.26 | $37.15 (2.45%) | $37.80 | $33.69 | 1.76 M | $1.12 B |
| 03/20/2026 | $37.72 | $34.52 (-8.48%) | $37.81 | $33.40 | 1.76 M | $1.04 B |
| 03/19/2026 | $34.90 | $37.76 (8.19%) | $37.99 | $33.75 | 1.47 M | $1.13 B |
| 03/18/2026 | $37.66 | $36.31 (-3.58%) | $38.39 | $35.53 | 1.10 M | $1.09 B |
| 03/17/2026 | $36.92 | $37.09 (0.46%) | $38.42 | $36.40 | 944.20 K | $1.11 B |
| 03/16/2026 | $38.00 | $37.48 (-1.37%) | $39.32 | $36.88 | 1.27 M | $1.13 B |
| 03/13/2026 | $38.39 | $35.67 (-7.09%) | $39.97 | $34.63 | 1.59 M | $1.07 B |
| 03/12/2026 | $41.27 | $37.65 (-8.77%) | $41.47 | $37.41 | 1.48 M | $1.13 B |
| 03/11/2026 | $42.00 | $42.45 (1.07%) | $45.20 | $41.01 | 1.31 M | $1.28 B |
| 03/10/2026 | $40.08 | $41.96 (4.69%) | $45.75 | $40.08 | 2.27 M | $1.26 B |
| 03/09/2026 | $35.00 | $40.88 (16.8%) | $40.93 | $34.80 | 1.64 M | $1.23 B |
| 03/06/2026 | $38.93 | $35.61 (-8.53%) | $40.78 | $35.17 | 1.56 M | $1.07 B |
| 03/05/2026 | $41.34 | $40.49 (-2.06%) | $43.38 | $38.88 | 1.78 M | $1.22 B |
| 03/04/2026 | $44.04 | $42.66 (-3.13%) | $46.95 | $40.62 | 2.59 M | $1.28 B |
| 03/03/2026 | $40.90 | $41.64 (1.81%) | $44.96 | $38.75 | 3.52 M | $1.25 B |
| 03/02/2026 | $38.93 | $44.03 (13.1%) | $44.54 | $38.92 | 2.72 M | $1.32 B |
| 02/27/2026 | $38.25 | $37.43 (-2.14%) | $39.77 | $36.52 | 1.28 M | $1.12 B |
| 02/26/2026 | $43.00 | $39.80 (-7.44%) | $43.13 | $37.30 | 2.51 M | $1.20 B |
| 02/25/2026 | $39.67 | $41.48 (4.56%) | $41.75 | $39.41 | 1.82 M | $1.25 B |
| 02/24/2026 | $34.50 | $39.23 (13.71%) | $40.00 | $34.42 | 2.58 M | $1.18 B |
| 02/23/2026 | $33.47 | $34.32 (2.54%) | $37.18 | $33.19 | 1.75 M | $1.03 B |
| 02/20/2026 | $30.04 | $33.60 (11.85%) | $33.67 | $29.92 | 1.38 M | $1.01 B |
| 02/19/2026 | $28.69 | $30.27 (5.51%) | $30.39 | $28.10 | 615.31 K | $909.61 M |
| 02/18/2026 | $28.21 | $29.01 (2.84%) | $30.11 | $27.77 | 815.45 K | $871.75 M |
| 02/17/2026 | $28.50 | $28.49 (-0.04%) | $29.65 | $26.00 | 1.25 M | $856.12 M |
| 02/13/2026 | $27.91 | $28.84 (3.33%) | $30.30 | $27.60 | 1.38 M | $866.64 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.
