Skip to main content
Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
2.100
-0.200 (-8.70%)
At close: Mar 31, 2025, 4:00 PM
2.110
+0.010 (0.48%)
Pre-market: Apr 1, 2025, 4:08 AM EDT

Aterian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20252.232.292.102.102.10-8.70%185,833
Mar 28, 20252.382.442.272.302.30-5.74%134,952
Mar 27, 20252.222.452.212.442.447.49%85,702
Mar 26, 20252.252.462.232.272.27-5.42%184,792
Mar 25, 20252.402.562.292.402.40-1.23%189,044
Mar 24, 20252.152.502.152.432.4314.62%395,198
Mar 21, 20252.362.462.062.122.12-9.79%497,450
Mar 20, 20252.532.642.272.352.35-12.96%885,231
Mar 19, 20252.383.502.362.702.7027.96%50,974,653
Mar 18, 20252.232.252.082.112.11-3.43%1,546,106
Mar 17, 20252.122.372.122.192.192.10%90,262
Mar 14, 20252.072.152.072.142.140.94%26,976
Mar 13, 20252.182.202.052.122.12-3.20%69,448
Mar 12, 20252.112.202.062.192.193.79%80,695
Mar 11, 20252.052.122.022.112.112.43%22,561
Mar 10, 20252.272.272.062.062.06-4.19%51,117
Mar 7, 20252.272.312.102.152.15-4.87%106,387
Mar 6, 20252.052.402.032.262.2610.78%215,124
Mar 5, 20252.062.082.032.042.04-1.92%33,704
Mar 4, 20252.002.101.952.082.083.48%32,486
Mar 3, 20252.102.162.012.012.01-2.43%37,640
Feb 28, 20252.132.132.032.062.06-4.63%42,707
Feb 27, 20252.112.222.102.162.163.85%40,325
Feb 26, 20252.032.102.002.082.083.23%29,088
Feb 25, 20252.052.072.002.022.02-1.95%52,720
Feb 24, 20252.112.112.022.062.06-0.24%29,705
Feb 21, 20252.182.182.032.062.06-3.06%47,399
Feb 20, 20252.312.312.062.132.130.24%82,444
Feb 19, 20252.272.272.122.122.12-3.64%18,092
Feb 18, 20252.302.342.202.202.20-4.76%44,530
Feb 14, 20252.252.402.252.312.313.12%61,327
Feb 13, 20252.282.282.172.242.242.28%29,524
Feb 12, 20252.102.262.102.192.192.82%41,271
Feb 11, 20252.182.192.112.132.13-2.74%18,216
Feb 10, 20252.142.242.142.192.191.39%20,970
Feb 7, 20252.172.202.142.162.16-1.82%40,214
Feb 6, 20252.272.272.172.202.20-54,867
Feb 5, 20252.232.352.162.202.20-3.08%55,971
Feb 4, 20252.002.501.972.272.2719.79%601,220
Feb 3, 20252.142.201.861.901.90-15.78%314,123
Jan 31, 20252.202.282.162.252.250.90%23,720
Jan 30, 20252.192.262.152.232.230.45%22,127
Jan 29, 20252.152.222.122.222.221.37%19,535
Jan 28, 20252.162.282.122.192.19-49,293
Jan 27, 20252.242.282.122.192.19-2.67%51,409
Jan 24, 20252.262.292.212.252.251.35%20,295
Jan 23, 20252.192.272.182.222.220.91%24,578
Jan 22, 20252.202.292.182.202.20-1.35%36,333
Jan 21, 20252.312.322.202.232.23-3.88%35,721
Jan 17, 20252.292.352.252.322.323.57%14,606