Atari Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	21.62	22.19	21.52	22.19	22.19	2.66%	603
Jun 2, 2026	21.50	22.10	21.33	21.62	21.62	0.53%	1,018
Jun 1, 2026	21.21	22.20	21.21	21.50	21.50	0.94%	1,163
May 29, 2026	20.90	22.20	20.90	21.30	21.30	2.31%	1,405
May 28, 2026	21.40	21.50	20.80	20.82	20.82	-3.16%	1,198
May 27, 2026	22.80	22.80	21.30	21.50	21.50	-	5,050
May 26, 2026	21.00	21.95	21.00	21.50	21.50	1.90%	1,735
May 25, 2026	20.80	21.76	20.80	21.10	21.10	-3.21%	1,174
May 22, 2026	22.00	22.05	20.71	21.80	21.80	-	2,195
May 21, 2026	21.80	22.10	21.65	21.80	21.80	-	948
May 20, 2026	22.30	22.30	21.80	21.80	21.80	-0.59%	770
May 19, 2026	22.01	23.00	21.80	21.93	21.93	-0.39%	1,985
May 18, 2026	23.20	23.20	22.00	22.02	22.02	-4.70%	3,405
May 15, 2026	22.10	23.10	22.10	23.10	23.10	0.94%	1,646
May 14, 2026	21.90	22.89	21.86	22.89	22.89	4.69%	2,735
May 13, 2026	21.11	22.85	21.11	21.86	21.86	3.58%	3,198
May 12, 2026	20.02	23.94	20.00	21.11	21.11	10.96%	6,137
May 11, 2026	18.50	20.00	17.96	19.02	19.02	3.38%	3,519
May 8, 2026	17.60	18.49	17.60	18.40	18.40	-0.44%	1,176
May 7, 2026	17.81	18.48	17.50	18.48	18.48	3.24%	3,738
May 6, 2026	19.00	19.00	17.60	17.90	17.90	-0.56%	8,844
May 5, 2026	20.00	20.00	18.00	18.00	18.00	-12.62%	1,362
May 4, 2026	20.32	20.60	20.00	20.60	20.60	-0.19%	1,691
Apr 30, 2026	20.00	20.68	20.00	20.64	20.64	-1.71%	1,319
Apr 29, 2026	20.96	21.00	20.60	21.00	21.00	-0.76%	489
Apr 28, 2026	21.48	21.48	21.00	21.16	21.16	-0.38%	350
Apr 27, 2026	21.00	21.56	21.00	21.24	21.24	1.53%	395
Apr 24, 2026	20.40	20.92	20.12	20.92	20.92	1.55%	1,073
Apr 23, 2026	20.80	20.80	20.08	20.60	20.60	0.59%	1,653
Apr 22, 2026	20.80	20.84	20.20	20.48	20.48	-1.35%	1,212
Apr 21, 2026	20.80	20.84	20.48	20.76	20.76	-0.19%	419
Apr 20, 2026	20.80	20.96	20.64	20.80	20.80	-0.57%	937
Apr 17, 2026	20.80	20.92	20.60	20.92	20.92	0.58%	1,351
Apr 16, 2026	20.60	20.80	20.40	20.80	20.80	0.78%	746
Apr 15, 2026	20.20	20.84	20.20	20.64	20.64	1.57%	550
Apr 14, 2026	20.32	20.52	20.24	20.32	20.32	-0.97%	597
Apr 13, 2026	20.20	20.96	20.20	20.52	20.52	0.20%	1,994
Apr 10, 2026	20.20	20.48	20.20	20.48	20.48	0.39%	622
Apr 9, 2026	20.24	20.48	20.20	20.40	20.40	0.99%	1,083
Apr 8, 2026	21.00	21.00	20.20	20.20	20.20	-1.94%	2,001
Apr 7, 2026	20.52	21.00	20.40	20.60	20.60	-0.96%	1,079
Apr 2, 2026	20.90	21.00	20.80	20.80	20.80	-1.42%	577
Apr 1, 2026	21.50	21.50	20.60	21.10	21.10	-1.40%	917
Mar 31, 2026	21.00	21.60	21.00	21.40	21.40	1.90%	436
Mar 30, 2026	20.60	21.00	20.60	21.00	21.00	1.45%	728
Mar 27, 2026	20.80	21.30	20.70	20.70	20.70	-1.43%	1,099
Mar 26, 2026	21.70	21.70	21.00	21.00	21.00	-1.87%	459
Mar 25, 2026	21.70	21.70	20.70	21.40	21.40	-1.38%	552
Mar 24, 2026	21.80	21.90	19.00	21.70	21.70	-0.91%	3,727
Mar 23, 2026	22.00	22.40	21.10	21.90	21.90	4.29%	1,745