Aterian, Inc. (BMV:ATER)
Mexico · Delayed Price · Currency is MXN 24.00
0.00 (0.00%)
At close: Aug 8, 2025, 2:00 PM CST
Aterian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Aug 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Aug 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Aug 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Aug 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Aug 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Jul 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Jul 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Jul 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Jul 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Jul 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 11 |
| Jul 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -4.00% | 10 |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | - |
| Jul 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | - |
| Jul 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | - |
| Jul 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -7.41% | 10 |
| Jul 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -1.82% | 7 |
| Jul 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | - | - |
| Jul 15, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | - | - |
| Jul 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | - | - |
| Jul 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | - | - |
| Jul 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | - | - |
| Jul 9, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | -16.41% | 13 |
| Jul 8, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | - | - | - |
| Jul 7, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | - | - | - |
| Jul 4, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | - | - | - |
| Jul 3, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | - | - | - |
| Jul 2, 2025 | 31.56 | 33.00 | 31.56 | 32.90 | - | 24.15% | 41 |
| Jul 1, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 27, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 23, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 19, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | 378 |
| Jun 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | -14.52% | 5 |
| Jun 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Jun 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Jun 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Jun 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Jun 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Jun 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Jun 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |