ATEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.10	12.35	11.90	12.00	12.00	0.84%	19,628
Jul 30, 2026	11.80	12.05	11.75	11.90	11.90	0.85%	13,684
Jul 29, 2026	12.35	12.35	11.75	11.80	11.80	-4.45%	13,191
Jul 28, 2026	12.50	12.70	12.00	12.35	12.35	-1.59%	22,204
Jul 27, 2026	13.20	13.20	12.55	12.55	12.55	-3.46%	8,574
Jul 24, 2026	12.85	13.25	12.80	13.00	13.00	1.17%	12,485
Jul 23, 2026	13.10	13.45	12.70	12.85	12.85	-4.46%	19,686
Jul 22, 2026	13.50	13.50	13.20	13.45	13.45	0.37%	8,762
Jul 21, 2026	12.85	13.60	12.75	13.40	13.40	5.10%	30,409
Jul 20, 2026	13.00	13.40	12.70	12.75	12.75	0.39%	54,614
Jul 17, 2026	12.50	12.85	12.35	12.70	12.70	8.55%	41,021
Jul 16, 2026	11.85	11.95	11.60	11.70	11.70	-0.85%	16,445
Jul 15, 2026	11.95	11.95	11.60	11.80	11.80	-1.26%	10,334
Jul 14, 2026	12.25	12.25	11.80	11.95	11.95	-0.83%	5,425
Jul 13, 2026	12.40	12.40	11.80	12.05	12.05	-2.03%	9,329
Jul 10, 2026	12.75	12.75	12.15	12.30	12.30	-1.60%	9,115
Jul 9, 2026	11.80	12.60	11.80	12.50	12.50	6.38%	32,707
Jul 8, 2026	12.20	12.20	11.40	11.75	11.75	-1.26%	17,026
Jul 7, 2026	12.10	12.30	11.90	11.90	11.90	-2.86%	4,272
Jul 6, 2026	12.50	12.60	11.70	12.25	12.25	-1.61%	26,721
Jul 3, 2026	12.80	12.80	12.45	12.45	12.45	-1.58%	8,964
Jul 2, 2026	12.55	12.85	12.40	12.65	12.65	1.61%	15,354
Jul 1, 2026	12.10	12.65	12.10	12.45	12.45	1.22%	14,481
Jun 30, 2026	12.20	12.50	12.05	12.30	12.30	0.82%	12,282
Jun 29, 2026	12.30	12.50	12.05	12.20	12.20	-0.81%	6,246
Jun 26, 2026	12.50	12.50	12.05	12.30	12.30	-1.60%	6,633
Jun 25, 2026	11.85	12.60	11.85	12.50	12.50	4.17%	11,384
Jun 24, 2026	11.90	12.50	11.90	12.00	12.00	1.27%	16,740
Jun 23, 2026	11.45	12.30	11.10	11.85	11.85	1.72%	30,037
Jun 22, 2026	11.75	11.80	11.45	11.65	11.65	-2.10%	39,080
Jun 19, 2026	12.20	12.45	11.80	11.90	11.90	-4.03%	16,674
Jun 18, 2026	12.50	12.50	12.15	12.40	12.40	-0.80%	8,935
Jun 17, 2026	12.45	12.70	12.30	12.50	12.50	0.81%	7,330
Jun 16, 2026	13.00	13.00	12.35	12.40	12.40	-2.75%	11,652
Jun 15, 2026	13.65	13.65	12.75	12.75	12.75	-1.16%	23,517
Jun 12, 2026	12.90	12.90	12.55	12.90	12.90	0.78%	6,089
Jun 11, 2026	12.65	12.80	12.35	12.80	12.80	3.23%	4,188
Jun 10, 2026	12.75	13.05	12.15	12.40	12.40	-1.98%	15,515
Jun 9, 2026	13.30	13.70	12.65	12.65	12.65	0.80%	23,103
Jun 8, 2026	12.45	13.05	12.00	12.55	12.55	-1.18%	16,534
Jun 5, 2026	13.10	13.20	12.55	12.70	12.70	-2.31%	14,750
Jun 4, 2026	12.70	13.20	12.15	13.00	13.00	1.56%	19,164
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