Atari Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	13.92	14.78	13.92	14.77	14.77	-4.43%	1,281
Oct 21, 2026	15.26	15.45	15.10	15.45	15.45	1.23%	183
Oct 20, 2026	15.39	15.39	14.90	15.26	15.26	-1.52%	575
Oct 19, 2026	14.90	15.50	14.90	15.50	15.50	4.01%	1,893
Oct 16, 2026	12.96	14.90	12.96	14.90	14.90	15.95%	2,123
Oct 15, 2026	13.76	13.76	12.65	12.85	12.85	-1.08%	1,444
Oct 14, 2026	14.18	14.46	12.70	12.99	12.99	-7.21%	5,131
Oct 13, 2026	15.30	15.65	14.00	14.00	14.00	-10.26%	3,693
Oct 12, 2026	15.61	15.77	15.50	15.60	15.60	-2.50%	1,111
Oct 9, 2026	16.40	16.80	15.94	16.00	16.00	-1.90%	1,156
Oct 8, 2026	16.90	16.90	16.30	16.31	16.31	-3.20%	462
Oct 7, 2026	16.85	17.20	16.29	16.85	16.85	-0.88%	1,587
Oct 6, 2026	17.31	17.50	16.26	17.00	17.00	-2.86%	1,504
Oct 5, 2026	18.10	18.10	17.30	17.50	17.50	-3.31%	956
Oct 2, 2026	18.12	18.19	18.10	18.10	18.10	-1.63%	449
Oct 1, 2026	18.10	18.40	18.10	18.40	18.40	-	271
Sep 30, 2026	18.13	18.40	18.00	18.40	18.40	1.21%	977
Sep 29, 2026	18.11	18.60	18.10	18.18	18.18	-2.26%	832
Sep 28, 2026	18.24	18.69	18.24	18.60	18.60	-0.53%	171
Sep 25, 2026	18.70	18.80	18.20	18.70	18.70	-1.06%	1,863
Sep 24, 2026	18.90	19.00	18.70	18.90	18.90	-	251
Sep 23, 2026	18.80	18.90	18.80	18.90	18.90	-0.79%	105
Sep 22, 2026	19.19	19.30	18.70	19.05	19.05	-0.63%	1,108
Sep 21, 2026	19.30	19.50	19.17	19.17	19.17	-1.69%	611
Sep 18, 2026	19.52	19.60	19.50	19.50	19.50	-0.01%	710
Sep 17, 2026	19.98	20.54	19.50	19.50	19.50	-0.75%	4,448
Sep 16, 2026	19.92	19.92	19.50	19.65	19.65	-1.55%	298
Sep 15, 2026	19.52	19.98	19.50	19.96	19.96	1.58%	781
Sep 14, 2026	19.76	19.76	19.54	19.65	19.65	-0.56%	437
Sep 11, 2026	20.14	20.14	19.76	19.76	19.76	-0.45%	251
Sep 10, 2026	20.25	20.25	19.85	19.85	19.85	-1.83%	168
Sep 9, 2026	19.80	20.22	19.78	20.22	20.22	2.07%	1,183
Sep 8, 2026	20.75	20.75	19.80	19.81	19.81	-4.81%	1,515
Sep 7, 2026	21.35	21.35	20.51	20.81	20.81	-2.28%	337
Sep 4, 2026	21.60	21.69	21.02	21.30	21.30	-2.23%	547
Sep 3, 2026	21.58	21.78	21.25	21.78	21.78	-0.09%	359
Sep 2, 2026	21.00	21.88	20.99	21.80	21.80	3.81%	914
Sep 1, 2026	20.98	21.02	20.98	21.00	21.00	0.19%	936
Aug 31, 2026	21.48	21.48	20.96	20.96	20.96	-2.42%	428
Aug 28, 2026	21.52	21.52	21.01	21.48	21.48	-0.37%	652
Aug 27, 2026	21.52	21.69	21.52	21.56	21.56	-1.21%	144
Aug 26, 2026	21.11	21.90	21.00	21.83	21.83	-0.73%	1,418
Aug 25, 2026	22.99	22.99	20.95	21.99	21.99	-4.37%	1,938
Aug 24, 2026	21.50	23.00	21.45	22.99	22.99	5.70%	3,713
Aug 21, 2026	21.80	21.80	21.30	21.75	21.75	0.90%	1,079
Aug 20, 2026	21.66	21.75	21.54	21.56	21.56	-0.46%	311
Aug 19, 2026	21.27	21.66	21.26	21.66	21.66	-0.30%	298
Aug 18, 2026	21.05	21.72	21.05	21.72	21.72	0.53%	663
Aug 17, 2026	21.30	21.61	21.00	21.61	21.61	0.05%	1,973
Aug 14, 2026	21.54	21.60	21.20	21.60	21.60	0.19%	594