AtaiBeckley Inc. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
4.960
-0.230 (-4.43%)
At close: Jul 6, 2026, 4:00 PM EDT
4.980
+0.020 (0.40%)
After-hours: Jul 6, 2026, 6:46 PM EDT
AtaiBeckley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 5.07 | 5.45 | 4.82 | 4.96 | 4.96 | -4.43% | 11,525,878 |
| Jul 2, 2026 | 4.88 | 5.27 | 4.77 | 5.19 | 5.19 | 6.35% | 11,308,601 |
| Jul 1, 2026 | 5.21 | 5.26 | 4.80 | 4.88 | 4.88 | -7.40% | 8,202,873 |
| Jun 30, 2026 | 5.33 | 5.52 | 5.24 | 5.27 | 5.27 | -1.68% | 8,286,541 |
| Jun 29, 2026 | 5.06 | 5.38 | 5.05 | 5.36 | 5.36 | 1.32% | 10,399,768 |
| Jun 26, 2026 | 4.50 | 5.31 | 4.42 | 5.29 | 5.29 | 15.50% | 63,236,992 |
| Jun 25, 2026 | 4.15 | 4.82 | 4.15 | 4.58 | 4.58 | 9.83% | 11,003,284 |
| Jun 24, 2026 | 4.11 | 4.29 | 4.08 | 4.17 | 4.17 | 1.71% | 5,029,989 |
| Jun 23, 2026 | 3.99 | 4.24 | 3.96 | 4.10 | 4.10 | 1.23% | 3,968,180 |
| Jun 22, 2026 | 4.17 | 4.23 | 4.03 | 4.05 | 4.05 | -0.25% | 5,430,216 |
| Jun 18, 2026 | 4.16 | 4.22 | 4.00 | 4.06 | 4.06 | -0.25% | 6,624,978 |
| Jun 17, 2026 | 4.10 | 4.20 | 3.99 | 4.07 | 4.07 | -1.69% | 3,979,038 |
| Jun 16, 2026 | 3.84 | 4.34 | 3.83 | 4.14 | 4.14 | 7.81% | 10,009,481 |
| Jun 15, 2026 | 3.98 | 4.07 | 3.83 | 3.84 | 3.84 | -2.04% | 3,351,465 |
| Jun 12, 2026 | 3.80 | 4.05 | 3.77 | 3.92 | 3.92 | 3.16% | 4,992,218 |
| Jun 11, 2026 | 3.80 | 3.88 | 3.67 | 3.80 | 3.80 | 0.53% | 4,858,494 |
| Jun 10, 2026 | 3.84 | 4.01 | 3.77 | 3.78 | 3.78 | -2.83% | 3,280,897 |
| Jun 9, 2026 | 3.85 | 4.01 | 3.76 | 3.89 | 3.89 | 2.10% | 5,405,401 |
| Jun 8, 2026 | 4.09 | 4.12 | 3.80 | 3.81 | 3.81 | -3.54% | 4,929,036 |
| Jun 5, 2026 | 4.46 | 4.49 | 3.78 | 3.95 | 3.95 | -12.22% | 9,240,989 |
| Jun 4, 2026 | 4.50 | 4.75 | 4.42 | 4.50 | 4.50 | -0.66% | 4,553,833 |
| Jun 3, 2026 | 4.78 | 4.78 | 4.46 | 4.53 | 4.53 | -5.82% | 4,836,378 |
| Jun 2, 2026 | 4.78 | 5.00 | 4.69 | 4.81 | 4.81 | -0.21% | 7,196,542 |
| Jun 1, 2026 | 4.50 | 4.98 | 4.43 | 4.82 | 4.82 | 6.40% | 7,033,165 |
| May 29, 2026 | 4.40 | 4.58 | 4.39 | 4.53 | 4.53 | 2.72% | 6,028,613 |
| May 28, 2026 | 4.30 | 4.48 | 4.27 | 4.41 | 4.41 | 2.08% | 4,304,242 |
| May 27, 2026 | 4.22 | 4.44 | 4.22 | 4.32 | 4.32 | 0.70% | 4,543,431 |
| May 26, 2026 | 4.32 | 4.41 | 4.22 | 4.29 | 4.29 | -0.69% | 4,592,618 |
| May 22, 2026 | 4.30 | 4.51 | 4.30 | 4.32 | 4.32 | -0.23% | 5,017,510 |
| May 21, 2026 | 4.06 | 4.35 | 4.04 | 4.33 | 4.33 | 5.87% | 4,028,900 |
| May 20, 2026 | 3.99 | 4.11 | 3.98 | 4.09 | 4.09 | 3.28% | 3,458,862 |
| May 19, 2026 | 4.16 | 4.16 | 3.92 | 3.96 | 3.96 | -4.58% | 4,560,487 |
| May 18, 2026 | 4.31 | 4.46 | 4.07 | 4.15 | 4.15 | 3.36% | 7,869,632 |
| May 15, 2026 | 3.99 | 4.11 | 3.95 | 4.02 | 4.02 | -0.62% | 2,885,868 |
| May 14, 2026 | 4.24 | 4.24 | 4.03 | 4.04 | 4.04 | -4.72% | 2,885,265 |
| May 13, 2026 | 4.14 | 4.31 | 4.09 | 4.24 | 4.24 | 2.17% | 4,233,363 |
| May 12, 2026 | 4.03 | 4.17 | 3.92 | 4.15 | 4.15 | 2.72% | 5,166,069 |
| May 11, 2026 | 4.05 | 4.17 | 4.00 | 4.04 | 4.04 | 0.25% | 3,388,195 |
| May 8, 2026 | 4.03 | 4.08 | 3.95 | 4.03 | 4.03 | 0.50% | 3,860,158 |
| May 7, 2026 | 4.20 | 4.23 | 3.90 | 4.01 | 4.01 | -3.84% | 4,338,341 |
| May 6, 2026 | 4.01 | 4.24 | 3.99 | 4.17 | 4.17 | 4.25% | 3,940,483 |
| May 5, 2026 | 4.20 | 4.23 | 3.95 | 4.00 | 4.00 | -4.76% | 4,569,625 |
| May 4, 2026 | 4.11 | 4.28 | 4.04 | 4.20 | 4.20 | 1.45% | 6,986,638 |
| May 1, 2026 | 4.15 | 4.20 | 4.09 | 4.14 | 4.14 | -0.48% | 2,355,950 |
| Apr 30, 2026 | 4.12 | 4.19 | 4.01 | 4.16 | 4.16 | 0.97% | 4,193,094 |
| Apr 29, 2026 | 4.33 | 4.35 | 4.05 | 4.12 | 4.12 | -4.85% | 3,634,622 |
| 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 |