ATEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	13.60	13.70	13.55	13.70	13.70	3.40%	6,272
Nov 11, 2026	13.25	13.40	13.05	13.25	13.25	0.38%	6,608
Nov 10, 2026	13.90	14.10	13.15	13.20	13.20	-3.30%	22,466
Nov 9, 2026	12.90	13.75	12.80	13.65	13.65	5.81%	22,343
Nov 6, 2026	12.15	13.00	12.00	12.90	12.90	6.61%	38,072
Nov 5, 2026	11.30	12.20	11.30	12.10	12.10	7.56%	33,844
Nov 4, 2026	11.50	11.70	11.15	11.25	11.25	-2.17%	24,384
Nov 3, 2026	11.10	11.75	11.10	11.50	11.50	2.22%	38,471
Nov 2, 2026	11.40	11.40	11.10	11.25	11.25	-2.17%	19,479
Oct 30, 2026	12.00	12.00	11.50	11.50	11.50	-4.56%	14,075
Oct 29, 2026	11.80	12.15	11.60	12.05	12.05	4.78%	24,322
Oct 28, 2026	11.65	11.65	11.40	11.50	11.50	-0.86%	17,592
Oct 27, 2026	11.70	11.70	11.40	11.60	11.60	0.43%	10,472
Oct 26, 2026	11.45	11.80	11.40	11.55	11.55	2.21%	11,375
Oct 23, 2026	11.30	11.30	10.65	11.30	11.30	0.89%	15,799
Oct 22, 2026	11.50	11.50	10.95	11.20	11.20	-1.75%	16,968
Oct 21, 2026	11.40	11.45	11.20	11.40	11.40	0.44%	10,313
Oct 20, 2026	11.20	11.40	11.05	11.35	11.35	0.44%	13,791
Oct 19, 2026	10.95	11.30	10.85	11.30	11.30	4.15%	13,857
Oct 16, 2026	10.60	11.05	10.40	10.85	10.85	0.93%	20,136
Oct 15, 2026	10.80	10.85	10.60	10.75	10.75	-1.38%	11,515
Oct 14, 2026	10.90	11.15	10.90	10.90	10.90	-1.36%	7,780
Oct 13, 2026	11.20	11.20	10.90	11.05	11.05	-1.34%	14,045
Oct 12, 2026	11.70	11.70	11.15	11.20	11.20	-0.88%	13,586
Oct 9, 2026	11.30	11.50	11.25	11.30	11.30	1.35%	10,371
Oct 8, 2026	11.45	11.50	11.15	11.15	11.15	-3.04%	15,428
Oct 7, 2026	11.80	11.80	11.50	11.50	11.50	-2.54%	11,056
Oct 6, 2026	12.00	12.10	11.70	11.80	11.80	-1.26%	21,176
Oct 5, 2026	12.30	12.55	11.95	11.95	11.95	-0.83%	17,451
Oct 2, 2026	12.50	12.55	12.00	12.05	12.05	-3.60%	21,271
Oct 1, 2026	12.75	12.75	12.45	12.50	12.50	-2.72%	9,573
Sep 30, 2026	12.90	13.05	12.85	12.85	12.85	-0.39%	17,625
Sep 29, 2026	13.00	13.00	12.60	12.90	12.90	0.78%	9,109
Sep 28, 2026	12.75	13.00	12.65	12.80	12.80	0.39%	11,230
Sep 25, 2026	13.45	13.45	12.65	12.75	12.75	-2.30%	4,789
Sep 24, 2026	13.25	13.25	12.90	13.05	13.05	-	12,016
Sep 23, 2026	13.35	13.48	13.00	13.05	13.05	-	20,901
Sep 22, 2026	13.00	13.20	12.80	13.05	13.05	1.56%	20,553
Sep 21, 2026	12.65	13.00	12.50	12.85	12.85	4.05%	23,202
Sep 18, 2026	12.50	12.60	12.05	12.35	12.35	0.82%	7,803
Sep 17, 2026	12.45	12.70	12.25	12.25	12.25	-1.21%	22,769
Sep 16, 2026	12.40	12.75	12.40	12.40	12.40	-	7,961
Sep 15, 2026	11.55	12.40	11.40	12.40	12.40	6.44%	15,695
Sep 14, 2026	12.05	12.05	11.30	11.65	11.65	-2.92%	35,760
Sep 11, 2026	13.15	13.30	11.95	12.00	12.00	-0.83%	48,284
Sep 10, 2026	11.85	12.30	11.85	12.10	12.10	2.54%	9,021
Sep 9, 2026	12.00	12.20	11.80	11.80	11.80	-1.67%	11,947
Sep 8, 2026	12.30	12.40	11.90	12.00	12.00	-2.44%	16,529
Sep 7, 2026	12.90	12.90	12.20	12.30	12.30	-2.77%	11,553
Sep 4, 2026	12.45	13.30	12.45	12.65	12.65	2.02%	24,838