AtaiBeckley Inc. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
7.18
+0.01 (0.14%)
Jul 28, 2026, 10:54 AM EDT - Market open
AtaiBeckley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.17 | 7.20 | 7.16 | 7.18 | - | 0.14% | 5,463,959 |
| Jul 27, 2026 | 7.17 | 7.20 | 7.16 | 7.17 | 7.17 | -0.14% | 9,628,285 |
| Jul 24, 2026 | 7.17 | 7.19 | 7.16 | 7.18 | 7.18 | 0.14% | 6,956,436 |
| Jul 23, 2026 | 7.16 | 7.20 | 7.15 | 7.17 | 7.17 | -0.14% | 9,032,861 |
| Jul 22, 2026 | 7.15 | 7.19 | 7.14 | 7.18 | 7.18 | 0.63% | 10,965,306 |
| Jul 21, 2026 | 7.17 | 7.21 | 7.13 | 7.14 | 7.14 | -0.76% | 13,784,449 |
| Jul 20, 2026 | 7.16 | 7.21 | 7.10 | 7.19 | 7.19 | -0.42% | 22,261,520 |
| Jul 17, 2026 | 7.09 | 7.22 | 7.08 | 7.22 | 7.22 | 0.98% | 41,787,168 |
| Jul 16, 2026 | 7.07 | 7.22 | 7.02 | 7.15 | 7.15 | 33.40% | 165,582,344 |
| Jul 15, 2026 | 5.75 | 5.76 | 5.30 | 5.36 | 5.36 | -5.47% | 6,140,529 |
| Jul 14, 2026 | 4.98 | 5.77 | 4.97 | 5.67 | 5.67 | 14.08% | 11,807,174 |
| Jul 13, 2026 | 5.10 | 5.10 | 4.81 | 4.97 | 4.97 | -3.87% | 7,846,591 |
| Jul 10, 2026 | 5.35 | 5.39 | 5.03 | 5.17 | 5.17 | -3.00% | 7,995,448 |
| Jul 9, 2026 | 5.21 | 5.46 | 5.21 | 5.33 | 5.33 | 3.09% | 7,505,605 |
| Jul 8, 2026 | 5.11 | 5.40 | 5.01 | 5.17 | 5.17 | -0.39% | 10,121,885 |
| Jul 7, 2026 | 5.02 | 5.24 | 4.78 | 5.19 | 5.19 | 4.64% | 7,681,462 |
| 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 |