Aterian, Inc. (BMV:ATER)
17.36
0.00 (0.00%)
At close: Oct 10, 2025
Aterian Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -27.67% | 19 |
Jul 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 11 |
Jul 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 10 |
Jul 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 17 |
Jul 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 7 |
Jul 9, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -16.41% | 13 |
Jul 2, 2025 | 31.56 | 33.00 | 31.56 | 32.90 | 32.90 | 24.15% | 41 |
Jun 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 380 |
Jun 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -14.52% | 5 |
May 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 15 |
May 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 7 |
May 21, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -17.53% | 33 |
May 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 21.21% | 16 |
Apr 23, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.81% | 15 |
Apr 21, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -9.75% | 103 |
Apr 8, 2025 | 36.54 | 36.54 | 36.12 | 36.12 | 36.12 | -9.70% | 35 |
Apr 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -28.57% | 13 |
Mar 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 14.29% | 8 |
Mar 19, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 678 |