Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
4.580
+0.020 (0.44%)
Sep 5, 2025, 3:36 PM - Market open
Atai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.60 | 4.65 | 4.42 | 4.63 | - | 1.54% | 2,092,861 |
| Sep 4, 2025 | 4.50 | 4.60 | 4.23 | 4.56 | 4.56 | 0.88% | 4,248,050 |
| Sep 3, 2025 | 4.55 | 4.83 | 4.42 | 4.52 | 4.52 | -1.53% | 3,832,070 |
| Sep 2, 2025 | 4.45 | 4.76 | 4.42 | 4.59 | 4.59 | 0.22% | 3,269,114 |
| Aug 29, 2025 | 4.65 | 4.73 | 4.40 | 4.58 | 4.58 | -1.51% | 3,091,080 |
| Aug 28, 2025 | 4.60 | 4.91 | 4.57 | 4.65 | 4.65 | 1.75% | 3,042,654 |
| Aug 27, 2025 | 4.80 | 4.84 | 4.57 | 4.57 | 4.57 | -5.38% | 3,849,804 |
| Aug 26, 2025 | 4.78 | 5.01 | 4.51 | 4.83 | 4.83 | 1.90% | 8,125,523 |
| Aug 25, 2025 | 4.75 | 5.34 | 4.62 | 4.74 | 4.74 | 3.72% | 16,536,800 |
| Aug 22, 2025 | 4.48 | 4.74 | 4.36 | 4.57 | 4.57 | 4.10% | 8,918,415 |
| Aug 21, 2025 | 3.92 | 4.53 | 3.91 | 4.39 | 4.39 | 10.58% | 6,966,143 |
| Aug 20, 2025 | 3.96 | 4.05 | 3.86 | 3.97 | 3.97 | - | 2,821,875 |
| Aug 19, 2025 | 4.20 | 4.21 | 3.86 | 3.97 | 3.97 | -1.98% | 4,252,869 |
| Aug 18, 2025 | 3.83 | 4.23 | 3.76 | 4.05 | 4.05 | 4.38% | 5,065,071 |
| Aug 15, 2025 | 3.95 | 3.95 | 3.60 | 3.88 | 3.88 | -3.24% | 6,687,253 |
| Aug 14, 2025 | 3.98 | 4.04 | 3.79 | 4.01 | 4.01 | -0.99% | 4,522,778 |
| Aug 13, 2025 | 4.16 | 4.27 | 4.04 | 4.05 | 4.05 | -1.94% | 4,394,235 |
| Aug 12, 2025 | 3.93 | 4.19 | 3.88 | 4.13 | 4.13 | 4.29% | 5,325,560 |
| Aug 11, 2025 | 4.13 | 4.30 | 3.87 | 3.96 | 3.96 | -4.12% | 5,063,381 |
| Aug 8, 2025 | 4.20 | 4.20 | 4.04 | 4.13 | 4.13 | -0.48% | 3,580,871 |
| Aug 7, 2025 | 4.20 | 4.25 | 4.05 | 4.15 | 4.15 | -0.95% | 4,373,563 |
| Aug 6, 2025 | 4.08 | 4.19 | 3.78 | 4.19 | 4.19 | 1.21% | 6,807,378 |
| Aug 5, 2025 | 4.26 | 4.26 | 4.04 | 4.14 | 4.14 | -2.82% | 4,557,270 |
| Aug 4, 2025 | 4.26 | 4.40 | 4.01 | 4.26 | 4.26 | 2.16% | 7,348,868 |
| Aug 1, 2025 | 4.00 | 4.28 | 3.82 | 4.17 | 4.17 | 1.71% | 7,680,149 |
| Jul 31, 2025 | 3.70 | 4.29 | 3.66 | 4.10 | 4.10 | 18.16% | 15,927,356 |
| Jul 30, 2025 | 3.39 | 3.55 | 3.30 | 3.47 | 3.47 | 4.83% | 5,649,750 |
| Jul 29, 2025 | 3.57 | 3.70 | 3.27 | 3.31 | 3.31 | -0.60% | 6,444,018 |
| Jul 28, 2025 | 3.13 | 3.37 | 3.06 | 3.33 | 3.33 | -6.72% | 9,923,673 |
| Jul 25, 2025 | 3.70 | 3.72 | 3.48 | 3.57 | 3.57 | -4.55% | 7,532,983 |
| Jul 24, 2025 | 4.00 | 4.00 | 3.70 | 3.74 | 3.74 | -3.61% | 7,398,003 |
| Jul 23, 2025 | 3.58 | 3.91 | 3.32 | 3.88 | 3.88 | 9.92% | 11,813,428 |
| Jul 22, 2025 | 3.56 | 3.57 | 3.37 | 3.53 | 3.53 | - | 5,609,884 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.31 | 3.53 | 3.53 | 9.29% | 11,820,975 |
| Jul 18, 2025 | 2.82 | 3.35 | 2.81 | 3.23 | 3.23 | 15.77% | 14,985,618 |
| Jul 17, 2025 | 2.71 | 2.79 | 2.67 | 2.79 | 2.79 | 3.33% | 4,236,711 |
| Jul 16, 2025 | 2.65 | 2.71 | 2.59 | 2.70 | 2.70 | 1.89% | 2,263,737 |
| Jul 15, 2025 | 2.74 | 2.75 | 2.58 | 2.65 | 2.65 | -2.57% | 2,722,820 |
| Jul 14, 2025 | 2.69 | 2.75 | 2.61 | 2.72 | 2.72 | 3.82% | 2,930,317 |
| Jul 11, 2025 | 2.71 | 2.79 | 2.59 | 2.62 | 2.62 | -4.03% | 2,893,145 |
| Jul 10, 2025 | 2.67 | 2.76 | 2.53 | 2.73 | 2.73 | 2.63% | 3,929,763 |
| Jul 9, 2025 | 2.69 | 2.76 | 2.60 | 2.66 | 2.66 | 1.14% | 4,069,489 |
| Jul 8, 2025 | 2.78 | 2.81 | 2.61 | 2.63 | 2.63 | -4.36% | 4,359,338 |
| Jul 7, 2025 | 2.90 | 2.99 | 2.67 | 2.75 | 2.75 | -0.72% | 8,033,485 |
| Jul 3, 2025 | 2.79 | 2.80 | 2.62 | 2.77 | 2.77 | 0.73% | 4,119,066 |
| Jul 2, 2025 | 2.96 | 2.96 | 2.66 | 2.75 | 2.75 | 1.48% | 11,747,230 |
| Jul 1, 2025 | 2.64 | 2.90 | 2.36 | 2.71 | 2.71 | 23.74% | 51,484,507 |
| Jun 30, 2025 | 2.22 | 2.27 | 2.16 | 2.19 | 2.19 | -0.45% | 1,338,618 |
| Jun 27, 2025 | 2.27 | 2.29 | 2.15 | 2.20 | 2.20 | -2.22% | 965,633 |
| Jun 26, 2025 | 2.20 | 2.25 | 2.18 | 2.25 | 2.25 | 2.27% | 1,077,132 |