Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
1.040
+0.020 (1.96%)
At close: Aug 22, 2025, 4:00 PM
1.030
-0.010 (-0.96%)
After-hours: Aug 22, 2025, 7:21 PM EDT
Aterian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.99 | 1.06 | 0.99 | 1.04 | 1.04 | 1.96% | 98,198 |
| Aug 21, 2025 | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | 2.88% | 54,586 |
| Aug 20, 2025 | 0.96 | 1.05 | 0.95 | 0.99 | 0.99 | 0.64% | 152,680 |
| Aug 19, 2025 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | -5.28% | 241,738 |
| Aug 18, 2025 | 0.97 | 1.07 | 0.95 | 1.04 | 1.04 | 9.42% | 202,173 |
| Aug 15, 2025 | 0.99 | 1.04 | 0.95 | 0.95 | 0.95 | -0.99% | 194,245 |
| Aug 14, 2025 | 1.20 | 1.21 | 0.90 | 0.96 | 0.96 | -26.15% | 721,135 |
| Aug 13, 2025 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | - | 140,092 |
| Aug 12, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 3.17% | 40,967 |
| Aug 11, 2025 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 5.88% | 55,894 |
| Aug 8, 2025 | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | 1.71% | 84,479 |
| Aug 7, 2025 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | - | 37,161 |
| Aug 6, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 19,618 |
| Aug 5, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 29,939 |
| Aug 4, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 36,801 |
| Aug 1, 2025 | 1.23 | 1.24 | 1.16 | 1.17 | 1.17 | -3.70% | 116,217 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.22% | 85,328 |
| Jul 30, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 59,594 |
| Jul 29, 2025 | 1.33 | 1.34 | 1.25 | 1.26 | 1.26 | -5.62% | 76,475 |
| Jul 28, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.84% | 57,298 |
| Jul 25, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | - | 31,433 |
| Jul 24, 2025 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 57,914 |
| Jul 23, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 89,846 |
| Jul 22, 2025 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | 0.37% | 58,228 |
| Jul 21, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | -0.36% | 101,747 |
| Jul 18, 2025 | 1.37 | 1.41 | 1.34 | 1.37 | 1.37 | 1.48% | 64,412 |
| Jul 17, 2025 | 1.37 | 1.39 | 1.32 | 1.35 | 1.35 | -1.46% | 126,080 |
| Jul 16, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 57,519 |
| Jul 15, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -3.60% | 119,879 |
| Jul 14, 2025 | 1.43 | 1.46 | 1.37 | 1.39 | 1.39 | -4.14% | 95,931 |
| Jul 11, 2025 | 1.48 | 1.51 | 1.43 | 1.45 | 1.45 | -2.03% | 147,682 |
| Jul 10, 2025 | 1.54 | 1.56 | 1.46 | 1.48 | 1.48 | -4.52% | 151,208 |
| Jul 9, 2025 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | 2.65% | 254,874 |
| Jul 8, 2025 | 1.50 | 1.54 | 1.46 | 1.51 | 1.51 | 2.03% | 152,839 |
| Jul 7, 2025 | 1.55 | 1.57 | 1.47 | 1.48 | 1.48 | -4.52% | 181,492 |
| Jul 3, 2025 | 1.61 | 1.65 | 1.53 | 1.55 | 1.55 | -2.52% | 105,432 |
| Jul 2, 2025 | 1.67 | 1.70 | 1.57 | 1.59 | 1.59 | -4.22% | 159,316 |
| Jul 1, 2025 | 1.66 | 1.80 | 1.62 | 1.66 | 1.66 | - | 492,753 |
| Jun 30, 2025 | 1.66 | 1.71 | 1.60 | 1.66 | 1.66 | 2.47% | 212,471 |
| Jun 27, 2025 | 1.68 | 1.69 | 1.56 | 1.62 | 1.62 | -2.41% | 163,876 |
| Jun 26, 2025 | 1.58 | 1.72 | 1.57 | 1.66 | 1.66 | 3.75% | 415,001 |
| Jun 25, 2025 | 1.64 | 1.71 | 1.58 | 1.60 | 1.60 | -2.44% | 559,052 |
| Jun 24, 2025 | 1.40 | 1.66 | 1.40 | 1.64 | 1.64 | 17.14% | 491,367 |
| Jun 23, 2025 | 1.36 | 1.44 | 1.34 | 1.40 | 1.40 | 1.45% | 269,901 |
| Jun 20, 2025 | 1.42 | 1.52 | 1.37 | 1.38 | 1.38 | - | 327,740 |
| Jun 18, 2025 | 1.27 | 1.44 | 1.27 | 1.38 | 1.38 | 6.98% | 346,109 |
| Jun 17, 2025 | 1.29 | 1.49 | 1.27 | 1.29 | 1.29 | -3.01% | 300,721 |
| Jun 16, 2025 | 1.23 | 1.37 | 1.23 | 1.33 | 1.33 | 7.26% | 156,008 |
| Jun 13, 2025 | 1.23 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 146,043 |
| Jun 12, 2025 | 1.32 | 1.38 | 1.28 | 1.28 | 1.28 | -7.91% | 225,240 |