Atea ASA (ATEAY)
OTCMKTS · Delayed Price · Currency is USD
9.27
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
ATEAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2.32% | 235 |
| Nov 2, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -6.98% | 118 |
| Oct 29, 2026 | 9.73 | 9.74 | 9.30 | 9.74 | 9.74 | 1.46% | 1,895 |
| Oct 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 7.50% | 1,672 |
| Oct 22, 2026 | 9.02 | 9.02 | 8.93 | 8.93 | 8.93 | -3.88% | 2,615 |
| Oct 21, 2026 | 9.19 | 9.29 | 9.19 | 9.29 | 9.29 | 3.80% | 216 |
| Oct 20, 2026 | 8.57 | 8.95 | 8.57 | 8.95 | 8.95 | 4.37% | 255 |
| Oct 19, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -2.00% | 216 |
| Oct 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.76% | 200 |
| Oct 8, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.71% | 200 |
| Oct 7, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -4.60% | 121 |
| Oct 6, 2026 | 9.08 | 9.08 | 8.69 | 8.69 | 8.69 | -6.56% | 2,020 |
| Sep 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.09% | 100 |
| Sep 22, 2026 | 9.57 | 9.57 | 9.11 | 9.11 | 9.11 | 0.89% | 1,795 |
| Sep 21, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.22% | 1,715 |
| Sep 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -5.73% | 125 |
| Sep 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 236 |
| Sep 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | 290 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.66% | 500 |
| Aug 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.25% | 100 |
| Aug 17, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 5.23% | 275 |
| Aug 13, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -3.69% | 200 |
| Aug 11, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 14.23% | 1,000 |
| Jul 27, 2026 | 8.86 | 8.86 | 8.43 | 8.43 | 8.43 | 0.08% | 3,975 |
| Jul 21, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 3.86% | 14,000 |
| Jul 20, 2026 | 8.53 | 8.53 | 8.11 | 8.11 | 8.11 | 0.12% | 3,875 |
| Jul 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -8.94% | 1,500 |
| Jul 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.56% | 125 |
| Jun 29, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 7.75% | 430 |
| Jun 12, 2026 | 8.75 | 8.75 | 8.42 | 8.65 | 8.65 | -0.12% | 1,525 |
| Jun 11, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -6.38% | 125 |
| Jun 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.43% | 394 |
| Jun 5, 2026 | 9.02 | 9.29 | 9.02 | 9.29 | 9.29 | 0.98% | 2,190 |
| Jun 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.05% | 150 |
| Jun 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.16% | 150 |
| Jun 1, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.94% | 175 |
| May 29, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.65% | 100 |
| May 21, 2026 | 8.65 | 8.89 | 8.65 | 8.89 | 8.89 | 3.13% | 500 |
| May 20, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.62 | -5.29% | 3,576 |
| May 6, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.10 | 6.31% | 328 |