AtaiBeckley Inc. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
4.160
+0.040 (0.97%)
At close: Apr 30, 2026, 4:00 PM EDT
4.190
+0.030 (0.72%)
Pre-market: May 1, 2026, 8:37 AM EDT
AtaiBeckley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.12 | 4.19 | 4.01 | 4.16 | 4.16 | 0.97% | 4,161,560 |
| Apr 29, 2026 | 4.33 | 4.35 | 4.05 | 4.12 | 4.12 | -4.85% | 3,596,196 |
| Apr 28, 2026 | 4.29 | 4.50 | 4.23 | 4.33 | 4.33 | -0.23% | 3,245,882 |
| Apr 27, 2026 | 4.60 | 4.75 | 4.33 | 4.34 | 4.34 | -6.26% | 5,172,888 |
| Apr 24, 2026 | 4.85 | 4.88 | 4.52 | 4.63 | 4.63 | -2.94% | 5,977,479 |
| Apr 23, 2026 | 4.80 | 4.89 | 4.60 | 4.77 | 4.77 | 1.27% | 8,475,430 |
| Apr 22, 2026 | 4.96 | 5.00 | 4.63 | 4.71 | 4.71 | -3.29% | 6,636,084 |
| Apr 21, 2026 | 5.00 | 5.19 | 4.65 | 4.87 | 4.87 | -0.61% | 14,766,337 |
| Apr 20, 2026 | 5.03 | 5.51 | 4.80 | 4.90 | 4.90 | 21.59% | 47,137,945 |
| Apr 17, 2026 | 4.19 | 4.30 | 4.00 | 4.03 | 4.03 | -1.47% | 5,768,547 |
| Apr 16, 2026 | 4.00 | 4.46 | 3.88 | 4.09 | 4.09 | 2.25% | 16,706,330 |
| Apr 15, 2026 | 3.87 | 4.00 | 3.86 | 4.00 | 4.00 | 3.90% | 3,334,662 |
| Apr 14, 2026 | 3.82 | 3.99 | 3.79 | 3.85 | 3.85 | 1.58% | 3,544,333 |
| Apr 13, 2026 | 3.60 | 3.79 | 3.57 | 3.79 | 3.79 | 4.12% | 2,340,977 |
| Apr 10, 2026 | 3.70 | 3.72 | 3.64 | 3.64 | 3.64 | -1.62% | 2,295,674 |
| Apr 9, 2026 | 3.76 | 3.78 | 3.65 | 3.70 | 3.70 | -1.60% | 2,061,789 |
| Apr 8, 2026 | 3.88 | 3.95 | 3.72 | 3.76 | 3.76 | -0.79% | 5,094,431 |
| Apr 7, 2026 | 3.83 | 3.85 | 3.67 | 3.79 | 3.79 | -1.56% | 2,556,076 |
| Apr 6, 2026 | 3.81 | 3.97 | 3.77 | 3.85 | 3.85 | 1.58% | 3,365,456 |
| Apr 2, 2026 | 3.58 | 3.80 | 3.54 | 3.79 | 3.79 | 2.43% | 3,055,073 |
| Apr 1, 2026 | 3.57 | 3.71 | 3.54 | 3.70 | 3.70 | 4.52% | 2,494,642 |
| Mar 31, 2026 | 3.46 | 3.61 | 3.45 | 3.54 | 3.54 | 4.12% | 3,022,202 |
| Mar 30, 2026 | 3.38 | 3.48 | 3.35 | 3.40 | 3.40 | 1.49% | 2,956,979 |
| Mar 27, 2026 | 3.62 | 3.66 | 3.32 | 3.35 | 3.35 | -5.37% | 3,254,138 |
| Mar 26, 2026 | 3.50 | 3.63 | 3.48 | 3.54 | 3.54 | - | 2,647,075 |
| Mar 25, 2026 | 3.37 | 3.65 | 3.37 | 3.54 | 3.54 | 4.73% | 3,235,197 |
| Mar 24, 2026 | 3.37 | 3.40 | 3.27 | 3.38 | 3.38 | -0.29% | 5,128,661 |
| Mar 23, 2026 | 3.49 | 3.57 | 3.37 | 3.39 | 3.39 | -2.87% | 5,307,564 |
| Mar 20, 2026 | 3.55 | 3.64 | 3.39 | 3.49 | 3.49 | -2.24% | 17,832,427 |
| Mar 19, 2026 | 3.50 | 3.65 | 3.45 | 3.57 | 3.57 | 0.28% | 4,967,851 |
| Mar 18, 2026 | 3.65 | 3.70 | 3.55 | 3.56 | 3.56 | -2.47% | 5,209,352 |
| Mar 17, 2026 | 3.70 | 3.73 | 3.58 | 3.65 | 3.65 | - | 3,531,383 |
| Mar 16, 2026 | 3.74 | 3.86 | 3.64 | 3.65 | 3.65 | -1.08% | 3,409,964 |
| Mar 13, 2026 | 3.75 | 3.90 | 3.65 | 3.69 | 3.69 | -3.40% | 4,198,390 |
| Mar 12, 2026 | 4.01 | 4.08 | 3.81 | 3.82 | 3.82 | -5.91% | 3,534,305 |
| Mar 11, 2026 | 4.09 | 4.15 | 3.92 | 4.06 | 4.06 | -1.93% | 4,509,401 |
| Mar 10, 2026 | 3.84 | 4.25 | 3.83 | 4.14 | 4.14 | 6.43% | 10,012,015 |
| Mar 9, 2026 | 3.40 | 3.91 | 3.38 | 3.89 | 3.89 | 14.75% | 9,159,528 |
| Mar 6, 2026 | 3.45 | 3.58 | 3.37 | 3.39 | 3.39 | -4.24% | 7,364,465 |
| Mar 5, 2026 | 3.61 | 3.64 | 3.45 | 3.54 | 3.54 | -4.07% | 5,074,936 |
| Mar 4, 2026 | 3.73 | 3.76 | 3.60 | 3.69 | 3.69 | - | 3,555,272 |
| Mar 3, 2026 | 3.70 | 3.75 | 3.60 | 3.69 | 3.69 | 0.27% | 6,246,532 |
| Mar 2, 2026 | 3.50 | 3.79 | 3.47 | 3.68 | 3.68 | 1.38% | 4,195,926 |
| Feb 27, 2026 | 3.71 | 3.71 | 3.47 | 3.63 | 3.63 | -2.68% | 6,270,254 |
| Feb 26, 2026 | 3.90 | 4.00 | 3.53 | 3.73 | 3.73 | -14.06% | 9,565,077 |
| Feb 25, 2026 | 4.36 | 4.40 | 4.17 | 4.34 | 4.34 | -0.69% | 4,039,646 |
| Feb 24, 2026 | 4.00 | 4.37 | 3.94 | 4.37 | 4.37 | 10.08% | 6,947,236 |
| Feb 23, 2026 | 3.81 | 3.98 | 3.75 | 3.97 | 3.97 | 2.32% | 3,097,369 |
| Feb 20, 2026 | 3.83 | 4.03 | 3.82 | 3.88 | 3.88 | 1.57% | 3,310,511 |
| Feb 19, 2026 | 3.95 | 3.95 | 3.56 | 3.82 | 3.82 | -3.29% | 4,521,286 |