Atai Beckley N.V. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
4.200
-0.130 (-3.00%)
Dec 24, 2025, 4:00 PM EST - Market closed
Atai Beckley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4.34 | 4.36 | 4.11 | 4.18 | - | -3.58% | 1,144,092 |
| Dec 23, 2025 | 4.42 | 4.72 | 4.25 | 4.33 | 4.33 | 0.70% | 6,339,405 |
| Dec 22, 2025 | 4.01 | 4.31 | 3.97 | 4.30 | 4.30 | 8.59% | 4,538,517 |
| Dec 19, 2025 | 3.94 | 4.02 | 3.91 | 3.96 | 3.96 | 1.28% | 9,990,384 |
| Dec 18, 2025 | 4.09 | 4.21 | 3.88 | 3.91 | 3.91 | -3.69% | 2,419,521 |
| Dec 17, 2025 | 4.24 | 4.33 | 4.05 | 4.06 | 4.06 | -4.02% | 1,393,877 |
| Dec 16, 2025 | 4.10 | 4.25 | 4.08 | 4.23 | 4.23 | 2.17% | 1,346,404 |
| Dec 15, 2025 | 4.30 | 4.32 | 4.10 | 4.14 | 4.14 | -3.50% | 1,817,611 |
| Dec 12, 2025 | 4.45 | 4.63 | 4.26 | 4.29 | 4.29 | -2.94% | 2,998,151 |
| Dec 11, 2025 | 4.35 | 4.45 | 4.25 | 4.42 | 4.42 | 2.08% | 1,850,073 |
| Dec 10, 2025 | 4.39 | 4.45 | 4.30 | 4.33 | 4.33 | -1.37% | 2,021,042 |
| Dec 9, 2025 | 4.44 | 4.54 | 4.37 | 4.39 | 4.39 | -1.35% | 1,903,984 |
| Dec 8, 2025 | 4.36 | 4.47 | 4.29 | 4.45 | 4.45 | 3.01% | 2,086,379 |
| Dec 5, 2025 | 4.41 | 4.46 | 4.22 | 4.32 | 4.32 | -1.82% | 2,822,810 |
| Dec 4, 2025 | 4.07 | 4.54 | 4.06 | 4.40 | 4.40 | 8.37% | 5,550,515 |
| Dec 3, 2025 | 3.86 | 4.08 | 3.84 | 4.06 | 4.06 | 4.91% | 3,116,907 |
| Dec 2, 2025 | 3.86 | 3.99 | 3.84 | 3.87 | 3.87 | 0.78% | 3,621,051 |
| Dec 1, 2025 | 3.82 | 3.87 | 3.71 | 3.84 | 3.84 | -1.29% | 2,939,273 |
| Nov 28, 2025 | 3.81 | 3.95 | 3.78 | 3.89 | 3.89 | 3.73% | 2,256,132 |
| Nov 26, 2025 | 3.77 | 3.80 | 3.69 | 3.75 | 3.75 | -0.27% | 2,333,163 |
| Nov 25, 2025 | 3.86 | 3.86 | 3.60 | 3.76 | 3.76 | -2.08% | 2,910,294 |
| Nov 24, 2025 | 3.84 | 3.89 | 3.73 | 3.84 | 3.84 | 1.05% | 6,145,999 |
| Nov 21, 2025 | 3.65 | 3.84 | 3.64 | 3.80 | 3.80 | 3.83% | 3,860,514 |
| Nov 20, 2025 | 3.88 | 4.08 | 3.63 | 3.66 | 3.66 | -4.19% | 6,717,372 |
| Nov 19, 2025 | 3.91 | 3.97 | 3.75 | 3.82 | 3.82 | -2.80% | 3,362,504 |
| Nov 18, 2025 | 3.88 | 4.00 | 3.72 | 3.93 | 3.93 | -0.76% | 4,881,777 |
| Nov 17, 2025 | 4.00 | 4.05 | 3.85 | 3.96 | 3.96 | -1.00% | 4,397,454 |
| Nov 14, 2025 | 4.01 | 4.16 | 3.96 | 4.00 | 4.00 | -3.15% | 6,028,169 |
| Nov 13, 2025 | 4.27 | 4.32 | 4.01 | 4.13 | 4.13 | -4.62% | 4,587,779 |
| Nov 12, 2025 | 4.31 | 4.46 | 4.22 | 4.33 | 4.33 | -2.26% | 3,830,148 |
| Nov 11, 2025 | 4.31 | 4.56 | 4.24 | 4.43 | 4.43 | 1.84% | 3,774,267 |
| Nov 10, 2025 | 4.55 | 4.65 | 4.26 | 4.35 | 4.35 | -0.23% | 5,088,095 |
| Nov 7, 2025 | 4.18 | 4.41 | 4.15 | 4.36 | 4.36 | 0.46% | 3,933,304 |
| Nov 6, 2025 | 4.31 | 4.50 | 4.14 | 4.34 | 4.34 | -3.13% | 7,845,326 |
| Nov 5, 2025 | 5.16 | 5.22 | 4.45 | 4.48 | 4.48 | -15.15% | 10,351,585 |
| Nov 4, 2025 | 5.20 | 5.56 | 5.17 | 5.28 | 5.28 | -1.31% | 3,351,113 |
| Nov 3, 2025 | 5.85 | 5.86 | 5.28 | 5.35 | 5.35 | -8.39% | 6,972,663 |
| Oct 31, 2025 | 5.76 | 5.92 | 5.66 | 5.84 | 5.84 | 1.04% | 4,493,204 |
| Oct 30, 2025 | 5.78 | 5.87 | 5.71 | 5.78 | 5.78 | -1.37% | 4,567,505 |
| Oct 29, 2025 | 5.89 | 6.01 | 5.73 | 5.86 | 5.86 | -1.68% | 4,290,580 |
| Oct 28, 2025 | 6.16 | 6.16 | 5.83 | 5.96 | 5.96 | -4.18% | 4,750,115 |
| Oct 27, 2025 | 5.88 | 6.23 | 5.86 | 6.22 | 6.22 | 7.80% | 8,602,500 |
| Oct 24, 2025 | 5.85 | 5.94 | 5.72 | 5.77 | 5.77 | 3.96% | 4,596,721 |
| Oct 23, 2025 | 5.63 | 5.70 | 5.50 | 5.55 | 5.55 | -1.60% | 4,061,187 |
| Oct 22, 2025 | 5.95 | 6.09 | 5.50 | 5.64 | 5.64 | -3.92% | 6,125,309 |
| Oct 21, 2025 | 6.56 | 6.56 | 5.86 | 5.87 | 5.87 | -8.57% | 7,885,914 |
| Oct 20, 2025 | 6.70 | 6.75 | 6.28 | 6.42 | 6.42 | -0.47% | 10,318,768 |
| Oct 17, 2025 | 5.54 | 6.55 | 5.38 | 6.45 | 6.45 | 17.70% | 31,255,367 |
| Oct 16, 2025 | 6.00 | 6.09 | 5.48 | 5.48 | 5.48 | -8.05% | 6,642,338 |
| Oct 15, 2025 | 6.12 | 6.30 | 5.84 | 5.96 | 5.96 | -0.67% | 6,306,242 |