Atari Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	14.20	14.20	14.00	14.00	14.00	-0.70%	122
Nov 11, 2026	14.24	14.35	13.92	14.10	14.10	-1.07%	760
Nov 10, 2026	14.91	14.91	14.00	14.25	14.25	0.35%	406
Nov 9, 2026	14.62	14.91	13.96	14.20	14.20	-2.75%	1,369
Nov 6, 2026	14.84	14.84	14.60	14.60	14.60	-1.80%	590
Nov 5, 2026	14.82	15.26	14.82	14.87	14.87	0.47%	1,070
Nov 4, 2026	15.07	15.07	14.64	14.80	14.80	1.02%	480
Nov 3, 2026	15.28	15.28	14.60	14.65	14.65	-2.92%	373
Nov 2, 2026	15.00	15.22	14.96	15.09	15.09	-2.46%	766
Oct 30, 2026	15.02	15.88	15.02	15.47	15.47	-2.70%	361
Oct 29, 2026	15.30	15.97	15.01	15.90	15.90	1.15%	924
Oct 28, 2026	15.86	15.86	15.41	15.72	15.72	-0.63%	1,397
Oct 27, 2026	15.45	15.98	15.40	15.82	15.82	3.40%	1,278
Oct 26, 2026	14.45	15.30	14.22	15.30	15.30	5.87%	1,291
Oct 23, 2026	14.25	14.95	14.25	14.45	14.45	-2.13%	921
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