ATEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.40	13.40	12.75	12.80	12.80	-5.54%	23,599
Jun 2, 2026	13.55	13.80	13.50	13.55	13.55	-	14,813
Jun 1, 2026	13.90	13.90	13.40	13.55	13.55	-2.52%	27,644
May 29, 2026	13.95	14.10	13.65	13.90	13.90	2.21%	17,583
May 28, 2026	13.60	13.95	13.50	13.60	13.60	2.26%	23,883
May 27, 2026	13.30	13.55	13.25	13.30	13.30	-1.85%	13,185
May 26, 2026	13.85	13.85	13.25	13.55	13.55	-2.52%	25,366
May 25, 2026	12.85	14.10	12.80	13.90	13.90	14.40%	62,237
May 22, 2026	12.20	12.50	11.85	12.15	12.15	-	19,848
May 21, 2026	12.80	12.80	11.95	12.15	12.15	-5.08%	21,367
May 20, 2026	12.20	13.05	12.20	12.80	12.80	5.35%	39,142
May 19, 2026	11.65	12.70	11.55	12.15	12.15	4.29%	56,953
May 18, 2026	11.70	11.85	11.50	11.65	11.65	-0.43%	12,995
May 15, 2026	11.00	11.75	11.00	11.70	11.70	7.34%	28,988
May 14, 2026	10.75	10.90	10.65	10.90	10.90	2.83%	14,165
May 13, 2026	10.60	10.75	10.25	10.60	10.60	1.44%	11,874
May 12, 2026	10.70	10.70	10.10	10.45	10.45	-0.95%	22,155
May 11, 2026	10.80	10.90	10.55	10.55	10.55	-2.31%	8,009
May 8, 2026	10.50	10.80	10.50	10.80	10.80	1.41%	6,087
May 7, 2026	10.45	10.90	10.45	10.65	10.65	2.40%	18,793
May 6, 2026	10.40	10.60	10.25	10.40	10.40	1.46%	4,595
May 5, 2026	10.40	10.45	10.25	10.25	10.25	1.49%	8,557
May 4, 2026	10.25	10.60	10.10	10.10	10.10	1.00%	8,322
Apr 30, 2026	10.50	10.75	10.00	10.00	10.00	-3.38%	23,503
Apr 29, 2026	10.20	10.70	10.10	10.35	10.35	2.99%	10,788
Apr 28, 2026	10.30	10.50	10.05	10.05	10.05	-4.29%	9,446
Apr 27, 2026	10.00	10.80	9.94	10.50	10.50	5.00%	19,784
Apr 24, 2026	10.25	10.35	9.90	10.00	10.00	-0.99%	26,139
Apr 23, 2026	10.60	10.60	10.10	10.10	10.10	-4.72%	11,513
Apr 22, 2026	10.50	11.00	10.50	10.60	10.60	1.44%	19,173
Apr 21, 2026	10.00	10.85	9.96	10.45	10.45	5.56%	39,249
Apr 20, 2026	9.90	10.00	9.70	9.90	9.90	-1.49%	16,855
Apr 17, 2026	10.30	10.30	9.82	10.05	10.05	-0.50%	18,849
Apr 16, 2026	9.76	10.10	9.74	10.10	10.10	3.48%	9,239
Apr 15, 2026	9.80	10.20	9.60	9.76	9.76	0.83%	26,022
Apr 14, 2026	9.58	9.92	9.58	9.68	9.68	2.33%	23,999
Apr 13, 2026	9.18	9.46	9.18	9.46	9.46	3.28%	29,117
Apr 10, 2026	9.28	9.30	9.06	9.16	9.16	-2.14%	10,809
Apr 9, 2026	9.20	9.46	8.98	9.36	9.36	0.65%	28,610
Apr 8, 2026	9.00	9.50	8.96	9.30	9.30	6.41%	17,871
Apr 7, 2026	9.66	9.74	8.70	8.74	8.74	-8.19%	34,613
Apr 2, 2026	9.64	9.78	9.14	9.52	9.52	-3.64%	19,065
Apr 1, 2026	10.30	10.40	9.72	9.88	9.88	-2.66%	19,291
Mar 31, 2026	10.60	11.00	10.10	10.15	10.15	-	39,367
Mar 30, 2026	9.86	10.40	9.80	10.15	10.15	5.29%	45,121
Mar 27, 2026	9.04	9.80	9.00	9.64	9.64	7.11%	33,847
Mar 26, 2026	9.96	10.10	9.00	9.00	9.00	-5.66%	101,389
Mar 25, 2026	9.04	9.70	9.04	9.54	9.54	8.41%	51,137
Mar 24, 2026	8.54	9.38	8.44	8.80	8.80	4.51%	51,800
Mar 23, 2026	8.20	8.56	7.94	8.42	8.42	8.79%	54,447