Aterian, Inc. (BMV:ATER)
Mexico · Delayed Price · Currency is MXN 11.80
-0.11 (-0.92%)
At close: Dec 31, 2025
Aterian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.92% | 21 |
| Dec 29, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.71% | 19 |
| Dec 24, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -4.80% | 70 |
| Dec 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 90 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 45 |
| Dec 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -16.67% | 8 |
| Nov 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.06% | 8 |
| Nov 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 5.33% | 21 |
| Nov 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -16.67% | 5 |
| Nov 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | 14 |
| Oct 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 15 |
| Oct 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 33 |
| Oct 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 8.29% | 5 |
| 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 |