Aterian, Inc. (BMV:ATER)
Mexico · Delayed Price · Currency is MXN 11.51
-0.19 (-1.62%)
Last updated: Feb 9, 2026, 8:30 AM CST
Aterian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.62% | 7 |
| Feb 3, 2026 | 12.56 | 12.56 | 11.70 | 11.70 | 11.70 | -10.00% | 300 |
| Jan 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 32 |
| Jan 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 36 |
| Jan 14, 2026 | 13.01 | 13.01 | 12.90 | 12.90 | 12.90 | -21.34% | 2,721 |
| Jan 8, 2026 | 16.40 | 16.46 | 16.40 | 16.40 | 16.40 | 38.98% | 245 |
| 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 |