AtaiBeckley Inc. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
7.35
+0.06 (0.82%)
Sep 10, 2026, 4:00 PM EDT - Market closed
AtaiBeckley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 7.31 | 7.37 | 7.30 | 7.35 | 7.35 | 0.82% | 9,536,897 |
| Sep 9, 2026 | 7.32 | 7.33 | 7.28 | 7.29 | 7.29 | 0.14% | 14,853,051 |
| Sep 8, 2026 | 7.32 | 7.40 | 7.23 | 7.28 | 7.28 | -1.49% | 119,712,464 |
| Sep 4, 2026 | 7.34 | 7.41 | 7.31 | 7.39 | 7.39 | 0.68% | 10,306,828 |
| Sep 3, 2026 | 7.35 | 7.43 | 7.32 | 7.34 | 7.34 | -0.14% | 17,481,660 |
| Sep 2, 2026 | 7.35 | 7.36 | 7.32 | 7.35 | 7.35 | 0.14% | 10,454,999 |
| Sep 1, 2026 | 7.35 | 7.39 | 7.34 | 7.34 | 7.34 | - | 5,952,510 |
| Aug 31, 2026 | 7.30 | 7.38 | 7.29 | 7.34 | 7.34 | 0.69% | 5,221,842 |
| Aug 28, 2026 | 7.34 | 7.37 | 7.29 | 7.29 | 7.29 | -0.82% | 2,532,152 |
| Aug 27, 2026 | 7.38 | 7.40 | 7.35 | 7.35 | 7.35 | -0.54% | 3,036,574 |
| Aug 26, 2026 | 7.40 | 7.44 | 7.38 | 7.39 | 7.39 | -0.67% | 3,740,404 |
| Aug 25, 2026 | 7.38 | 7.44 | 7.35 | 7.44 | 7.44 | 0.81% | 9,687,089 |
| Aug 24, 2026 | 7.40 | 7.40 | 7.29 | 7.38 | 7.38 | - | 12,309,030 |
| Aug 21, 2026 | 7.41 | 7.45 | 7.38 | 7.38 | 7.38 | -0.54% | 4,307,646 |
| Aug 20, 2026 | 7.38 | 7.45 | 7.35 | 7.42 | 7.42 | 0.82% | 9,223,993 |
| Aug 19, 2026 | 7.28 | 7.37 | 7.27 | 7.36 | 7.36 | 0.96% | 9,140,260 |
| Aug 18, 2026 | 7.25 | 7.33 | 7.24 | 7.29 | 7.29 | 0.69% | 10,494,558 |
| Aug 17, 2026 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | -0.28% | 7,605,335 |
| Aug 14, 2026 | 7.24 | 7.28 | 7.23 | 7.26 | 7.26 | 0.14% | 6,100,063 |
| Aug 13, 2026 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | 0.28% | 4,099,277 |
| Aug 12, 2026 | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | 0.28% | 3,865,814 |
| Aug 11, 2026 | 7.24 | 7.26 | 7.21 | 7.21 | 7.21 | -0.55% | 3,667,428 |
| Aug 10, 2026 | 7.22 | 7.26 | 7.22 | 7.25 | 7.25 | - | 3,450,718 |
| Aug 7, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.97% | 6,408,593 |
| Aug 6, 2026 | 7.20 | 7.22 | 7.18 | 7.18 | 7.18 | -0.55% | 4,418,381 |
| Aug 5, 2026 | 7.18 | 7.22 | 7.17 | 7.22 | 7.22 | 0.56% | 9,548,974 |
| Aug 4, 2026 | 7.17 | 7.18 | 7.16 | 7.18 | 7.18 | - | 6,320,371 |
| Aug 3, 2026 | 7.18 | 7.19 | 7.16 | 7.18 | 7.18 | - | 14,782,848 |
| Jul 31, 2026 | 7.19 | 7.21 | 7.18 | 7.18 | 7.18 | - | 8,917,253 |
| Jul 30, 2026 | 7.18 | 7.21 | 7.17 | 7.18 | 7.18 | - | 14,880,749 |
| Jul 29, 2026 | 7.17 | 7.19 | 7.16 | 7.18 | 7.18 | - | 18,609,779 |
| Jul 28, 2026 | 7.17 | 7.20 | 7.15 | 7.18 | 7.18 | 0.14% | 17,244,381 |
| Jul 27, 2026 | 7.17 | 7.20 | 7.16 | 7.17 | 7.17 | -0.14% | 9,634,492 |
| Jul 24, 2026 | 7.17 | 7.19 | 7.16 | 7.18 | 7.18 | 0.14% | 6,965,932 |
| Jul 23, 2026 | 7.16 | 7.20 | 7.15 | 7.17 | 7.17 | -0.14% | 9,045,320 |
| Jul 22, 2026 | 7.15 | 7.19 | 7.14 | 7.18 | 7.18 | 0.63% | 10,979,655 |
| Jul 21, 2026 | 7.17 | 7.21 | 7.13 | 7.14 | 7.14 | -0.76% | 13,884,694 |
| Jul 20, 2026 | 7.16 | 7.21 | 7.10 | 7.19 | 7.19 | -0.42% | 22,302,232 |
| Jul 17, 2026 | 7.09 | 7.22 | 7.08 | 7.22 | 7.22 | 0.98% | 41,848,899 |
| Jul 16, 2026 | 7.07 | 7.22 | 7.02 | 7.15 | 7.15 | 33.40% | 166,025,291 |
| Jul 15, 2026 | 5.75 | 5.76 | 5.30 | 5.36 | 5.36 | -5.47% | 10,867,550 |
| Jul 14, 2026 | 4.98 | 5.77 | 4.97 | 5.67 | 5.67 | 14.08% | 11,875,426 |
| Jul 13, 2026 | 5.10 | 5.10 | 4.81 | 4.97 | 4.97 | -3.87% | 7,860,421 |
| Jul 10, 2026 | 5.35 | 5.39 | 5.03 | 5.17 | 5.17 | -3.00% | 8,001,836 |
| Jul 9, 2026 | 5.21 | 5.46 | 5.21 | 5.33 | 5.33 | 3.09% | 7,511,667 |
| Jul 8, 2026 | 5.11 | 5.40 | 5.01 | 5.17 | 5.17 | -0.39% | 10,126,434 |
| Jul 7, 2026 | 5.02 | 5.24 | 4.78 | 5.19 | 5.19 | 4.64% | 7,712,534 |
| Jul 6, 2026 | 5.07 | 5.45 | 4.82 | 4.96 | 4.96 | -4.43% | 11,594,383 |
| Jul 2, 2026 | 4.88 | 5.27 | 4.77 | 5.19 | 5.19 | 6.35% | 11,327,766 |
| Jul 1, 2026 | 5.21 | 5.26 | 4.80 | 4.88 | 4.88 | -7.40% | 8,214,587 |