Aterian Inc ATER
NASDAQ · United States · Retail Trade
$0.6122+0.03 (+4.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.61 | +4.29% | $0.58 | $0.62 | $0.56 | 138.17K |
| 2026-09-30 | $0.59 | -6.83% | $0.64 | $0.65 | $0.58 | 331.30K |
| 2026-09-29 | $0.63 | -2.93% | $0.65 | $0.65 | $0.63 | 55.10K |
| 2026-09-28 | $0.65 | -2.26% | $0.66 | $0.68 | $0.63 | 106.30K |
| 2026-09-25 | $0.66 | -1.63% | $0.67 | $0.69 | $0.65 | 76.60K |
| 2026-09-24 | $0.68 | +6.30% | $0.64 | $0.69 | $0.63 | 155.70K |
| 2026-09-23 | $0.63 | -3.35% | $0.66 | $0.66 | $0.63 | 127.70K |
| 2026-09-22 | $0.66 | -1.79% | $0.69 | $0.69 | $0.63 | 177.70K |
| 2026-09-21 | $0.67 | -4.43% | $0.69 | $0.70 | $0.65 | 256.40K |
| 2026-09-18 | $0.70 | +1.45% | $0.68 | $0.70 | $0.65 | 217.20K |
| 2026-09-17 | $0.69 | +0.29% | $0.69 | $0.71 | $0.67 | 192.10K |
| 2026-09-16 | $0.69 | -1.01% | $0.69 | $0.70 | $0.66 | 234.50K |
| 2026-09-15 | $0.69 | -6.21% | $0.75 | $0.75 | $0.66 | 469.10K |
| 2026-09-14 | $0.74 | -4.14% | $0.75 | $0.82 | $0.71 | 764.50K |
| 2026-09-11 | $0.77 | -9.80% | $0.89 | $0.92 | $0.71 | 1.17M |
| 2026-09-10 | $0.86 | +20.70% | $0.72 | $0.90 | $0.70 | 6.09M |
| 2026-09-09 | $0.71 | -2.61% | $0.75 | $0.82 | $0.68 | 2.32M |
| 2026-09-08 | $0.73 | +16.45% | $0.66 | $1.02 | $0.66 | 43.55M |
| 2026-09-04 | $0.63 | +1.29% | $0.67 | $0.95 | $0.60 | 48.50M |
| 2026-09-03 | $0.62 | +21.41% | $0.53 | $0.67 | $0.52 | 1.68M |
| 2026-09-02 | $0.51 | +13.11% | $0.44 | $0.57 | $0.44 | 797.60K |
| 2026-09-01 | $0.45 | +12.50% | $0.42 | $0.47 | $0.40 | 463.70K |
| 2026-08-31 | $0.40 | +2.30% | $0.40 | $0.41 | $0.39 | 84.30K |
| 2026-08-28 | $0.39 | -0.26% | $0.41 | $0.41 | $0.39 | 141.10K |
| 2026-08-27 | $0.39 | -5.54% | $0.42 | $0.45 | $0.39 | 126.10K |
| 2026-08-26 | $0.41 | -1.19% | $0.43 | $0.45 | $0.41 | 104.50K |
| 2026-08-25 | $0.42 | -5.19% | $0.46 | $0.46 | $0.42 | 73.20K |
| 2026-08-24 | $0.44 | +1.84% | $0.44 | $0.46 | $0.43 | 67.20K |
| 2026-08-21 | $0.44 | +1.16% | $0.44 | $0.46 | $0.43 | 126.10K |
| 2026-08-20 | $0.43 | -6.93% | $0.45 | $0.48 | $0.42 | 188.10K |
| 2026-08-19 | $0.46 | +1.99% | $0.47 | $0.49 | $0.46 | 143.20K |
| 2026-08-18 | $0.45 | -0.88% | $0.45 | $0.49 | $0.44 | 282.80K |
| 2026-08-17 | $0.46 | -8.60% | $0.55 | $0.55 | $0.45 | 199.50K |
| 2026-08-14 | $0.50 | +3.31% | $0.48 | $0.54 | $0.47 | 131.30K |
| 2026-08-13 | $0.48 | +3.42% | $0.46 | $0.49 | $0.46 | 185.70K |
| 2026-08-12 | $0.47 | -4.29% | $0.48 | $0.49 | $0.46 | 115.60K |
| 2026-08-11 | $0.49 | +1.88% | $0.45 | $0.51 | $0.45 | 1.23M |
| 2026-08-10 | $0.48 | -2.64% | $0.50 | $0.50 | $0.47 | 111.00K |
| 2026-08-07 | $0.49 | +6.94% | $0.45 | $0.51 | $0.45 | 154.20K |
| 2026-08-06 | $0.46 | -8.89% | $0.51 | $0.51 | $0.46 | 120.90K |
| 2026-08-05 | $0.51 | 0.00% | $0.49 | $0.51 | $0.47 | 240.50K |
| 2026-08-04 | $0.51 | +15.26% | $0.45 | $0.55 | $0.45 | 477.30K |
| 2026-08-03 | $0.44 | +7.07% | $0.42 | $0.44 | $0.41 | 145.60K |
| 2026-07-31 | $0.41 | +5.13% | $0.40 | $0.43 | $0.39 | 270.20K |
| 2026-07-30 | $0.39 | +4.00% | $0.37 | $0.41 | $0.37 | 301.10K |
| 2026-07-29 | $0.38 | -3.35% | $0.40 | $0.40 | $0.36 | 260.00K |
| 2026-07-28 | $0.39 | +7.48% | $0.36 | $0.47 | $0.35 | 2.79M |
| 2026-07-27 | $0.36 | -9.98% | $0.43 | $0.43 | $0.35 | 311.70K |
| 2026-07-24 | $0.40 | -27.09% | $0.45 | $0.55 | $0.40 | 810.60K |
| 2026-07-23 | $0.55 | -14.20% | $0.61 | $0.66 | $0.55 | 602.30K |
| 2026-07-22 | $0.64 | -37.77% | $1.01 | $1.03 | $0.60 | 881.20K |
| 2026-07-21 | $1.03 | -17.60% | $1.20 | $1.22 | $1.03 | 344.10K |
| 2026-07-20 | $1.25 | -3.85% | $1.28 | $1.28 | $1.24 | 114.50K |
| 2026-07-17 | $1.30 | +1.56% | $1.22 | $1.36 | $1.22 | 151.00K |
| 2026-07-16 | $1.28 | -0.78% | $1.24 | $1.29 | $1.23 | 80.70K |
| 2026-07-15 | $1.29 | +6.61% | $1.22 | $1.30 | $1.22 | 169.70K |
| 2026-07-14 | $1.21 | +1.68% | $1.20 | $1.24 | $1.19 | 108.20K |
| 2026-07-13 | $1.19 | +3.48% | $1.15 | $1.22 | $1.15 | 123.50K |
| 2026-07-10 | $1.15 | -3.36% | $1.20 | $1.20 | $1.13 | 134.60K |
| 2026-07-09 | $1.19 | -4.03% | $1.22 | $1.22 | $1.17 | 172.40K |
| 2026-07-08 | $1.24 | 0.00% | $1.27 | $1.33 | $1.20 | 241.10K |
| 2026-07-07 | $1.24 | -5.34% | $1.35 | $1.45 | $1.20 | 605.00K |
| 2026-07-06 | $1.31 | +3.97% | $1.28 | $1.32 | $1.26 | 136.80K |
| 2026-07-02 | $1.26 | 0.00% | $1.29 | $1.34 | $1.25 | 39.90K |
| 2026-07-01 | $1.26 | -4.55% | $1.32 | $1.33 | $1.26 | 46.10K |
| 2026-06-30 | $1.32 | -1.49% | $1.31 | $1.37 | $1.31 | 99.90K |
| 2026-06-29 | $1.34 | +7.20% | $1.22 | $1.36 | $1.22 | 201.20K |
| 2026-06-26 | $1.25 | +0.81% | $1.25 | $1.29 | $1.18 | 260.30K |
| 2026-06-25 | $1.24 | -10.79% | $1.38 | $1.41 | $1.24 | 234.60K |
| 2026-06-24 | $1.39 | +6.92% | $1.33 | $1.47 | $1.31 | 264.00K |
| 2026-06-23 | $1.30 | -1.52% | $1.30 | $1.33 | $1.29 | 69.80K |
| 2026-06-22 | $1.32 | -4.35% | $1.38 | $1.42 | $1.32 | 139.60K |
| 2026-06-18 | $1.38 | +17.95% | $1.20 | $1.44 | $1.17 | 609.60K |
| 2026-06-17 | $1.17 | -7.14% | $1.22 | $1.24 | $1.17 | 130.00K |
| 2026-06-16 | $1.26 | +0.80% | $1.25 | $1.30 | $1.25 | 102.90K |
| 2026-06-15 | $1.25 | +4.17% | $1.24 | $1.27 | $1.22 | 166.80K |
| 2026-06-12 | $1.20 | -0.83% | $1.23 | $1.25 | $1.20 | 87.50K |
| 2026-06-11 | $1.21 | +2.54% | $1.16 | $1.23 | $1.15 | 156.50K |
| 2026-06-10 | $1.18 | +5.36% | $1.14 | $1.22 | $1.13 | 248.60K |
| 2026-06-09 | $1.12 | 0.00% | $1.14 | $1.22 | $1.12 | 252.10K |
| 2026-06-08 | $1.12 | +7.69% | $1.02 | $1.13 | $1.02 | 118.90K |
| 2026-06-05 | $1.04 | -3.70% | $1.05 | $1.06 | $1.01 | 143.90K |
| 2026-06-04 | $1.08 | +0.93% | $1.03 | $1.13 | $1.03 | 209.20K |
| 2026-06-03 | $1.07 | 0.00% | $1.07 | $1.10 | $1.05 | 160.70K |
| 2026-06-02 | $1.07 | -6.14% | $1.13 | $1.18 | $1.07 | 158.70K |
| 2026-06-01 | $1.14 | +3.64% | $1.11 | $1.18 | $1.11 | 175.90K |
| 2026-05-29 | $1.10 | -4.35% | $1.16 | $1.17 | $1.10 | 167.40K |
| 2026-05-28 | $1.15 | -4.17% | $1.17 | $1.21 | $1.14 | 205.20K |
| 2026-05-27 | $1.20 | +0.84% | $1.20 | $1.22 | $1.16 | 154.80K |
| 2026-05-26 | $1.19 | -2.46% | $1.18 | $1.24 | $1.17 | 133.90K |