Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
0.7290
+0.0269 (3.83%)
At close: Nov 28, 2025, 4:00 PM EST
0.7310
-0.0175 (-2.34%)
Pre-market: Dec 1, 2025, 8:25 AM EST
Aterian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | 6.61% | 58,005 |
| Nov 26, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -2.08% | 84,473 |
| Nov 25, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 5.91% | 61,464 |
| Nov 24, 2025 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | 0.76% | 116,475 |
| Nov 21, 2025 | 0.69 | 0.71 | 0.65 | 0.67 | 0.67 | -3.88% | 62,480 |
| Nov 20, 2025 | 0.76 | 0.78 | 0.69 | 0.70 | 0.70 | -4.77% | 83,810 |
| Nov 19, 2025 | 0.71 | 0.78 | 0.70 | 0.73 | 0.73 | 2.83% | 131,957 |
| Nov 18, 2025 | 0.79 | 0.81 | 0.71 | 0.71 | 0.71 | -8.13% | 99,816 |
| Nov 17, 2025 | 0.83 | 0.90 | 0.78 | 0.78 | 0.78 | -7.26% | 76,067 |
| Nov 14, 2025 | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | 1.22% | 32,785 |
| Nov 13, 2025 | 0.84 | 0.88 | 0.81 | 0.83 | 0.83 | -3.13% | 179,047 |
| Nov 12, 2025 | 0.87 | 0.90 | 0.83 | 0.85 | 0.85 | -0.34% | 52,492 |
| Nov 11, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.87% | 18,262 |
| Nov 10, 2025 | 0.83 | 0.93 | 0.82 | 0.86 | 0.86 | 5.27% | 17,420 |
| Nov 7, 2025 | 0.85 | 0.87 | 0.81 | 0.82 | 0.82 | -1.93% | 64,384 |
| Nov 6, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -1.12% | 80,003 |
| Nov 5, 2025 | 0.91 | 0.91 | 0.84 | 0.85 | 0.85 | -5.87% | 103,283 |
| Nov 4, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -4.21% | 83,689 |
| Nov 3, 2025 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -2.05% | 37,102 |
| Oct 31, 2025 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | -0.28% | 42,216 |
| Oct 30, 2025 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | 0.08% | 25,605 |
| Oct 29, 2025 | 0.98 | 1.02 | 0.96 | 0.96 | 0.96 | -2.42% | 57,946 |
| Oct 28, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -0.52% | 42,551 |
| Oct 27, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -1.97% | 63,929 |
| Oct 24, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 31,339 |
| Oct 23, 2025 | 0.97 | 1.03 | 0.95 | 1.03 | 1.03 | 5.09% | 61,826 |
| Oct 22, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -3.91% | 124,403 |
| Oct 21, 2025 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 0.49% | 77,998 |
| Oct 20, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -0.49% | 46,381 |
| Oct 17, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | - | 69,717 |
| Oct 16, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 75,790 |
| Oct 15, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 69,510 |
| Oct 14, 2025 | 1.07 | 1.12 | 1.04 | 1.06 | 1.06 | 0.95% | 95,369 |
| Oct 13, 2025 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | - | 62,021 |
| Oct 10, 2025 | 1.21 | 1.26 | 1.04 | 1.05 | 1.05 | -13.22% | 369,632 |
| Oct 9, 2025 | 1.17 | 1.24 | 1.17 | 1.21 | 1.21 | 4.76% | 97,712 |
| Oct 8, 2025 | 1.13 | 1.20 | 1.11 | 1.16 | 1.16 | 2.21% | 65,688 |
| Oct 7, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 106,833 |
| Oct 6, 2025 | 1.20 | 1.23 | 1.12 | 1.15 | 1.15 | -2.54% | 131,090 |
| Oct 3, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 3.51% | 92,753 |
| Oct 2, 2025 | 1.04 | 1.18 | 1.02 | 1.14 | 1.14 | 10.68% | 205,469 |
| Oct 1, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 185,361 |
| Sep 30, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 2.94% | 152,098 |
| Sep 29, 2025 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | - | 99,234 |
| Sep 26, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 135,606 |
| Sep 25, 2025 | 1.02 | 1.06 | 0.98 | 1.05 | 1.05 | 0.96% | 141,162 |
| Sep 24, 2025 | 1.05 | 1.05 | 0.99 | 1.04 | 1.04 | - | 108,085 |
| Sep 23, 2025 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | 4.82% | 162,386 |
| Sep 22, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -0.29% | 103,895 |
| Sep 19, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.49% | 87,470 |