Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
1.430
+0.050 (3.62%)
At close: Jun 6, 2025, 4:00 PM
1.450
+0.020 (1.40%)
After-hours: Jun 6, 2025, 6:34 PM EDT

Aterian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.381.461.371.431.433.62%108,591
Jun 5, 20251.381.421.361.381.38-1.43%113,339
Jun 4, 20251.421.541.361.401.40-4.11%417,170
Jun 3, 20251.481.501.411.461.46-81,792
Jun 2, 20251.481.661.431.461.46-4.58%224,053
May 30, 20251.631.751.521.531.53-3.77%366,275
May 29, 20251.631.671.581.591.59-1.85%104,169
May 28, 20251.621.651.601.621.62-0.61%56,487
May 27, 20251.611.651.591.631.630.62%126,795
May 23, 20251.611.671.601.621.62-1.82%80,401
May 22, 20251.581.851.581.651.651.23%274,885
May 21, 20251.651.691.591.631.63-1.81%136,408
May 20, 20251.681.721.631.661.66-1.78%93,337
May 19, 20251.721.781.641.691.69-3.98%119,300
May 16, 20251.752.101.681.761.76-0.28%497,662
May 15, 20251.841.981.571.771.77-16.35%305,712
May 14, 20252.072.142.052.112.110.91%94,245
May 13, 20252.182.182.062.092.09-4.08%37,134
May 12, 20252.142.192.092.182.185.83%47,919
May 9, 20252.002.071.992.062.063.00%51,059
May 8, 20251.882.011.882.002.006.38%46,971
May 7, 20251.891.931.851.881.88-30,386
May 6, 20251.942.021.851.881.88-6.00%73,003
May 5, 20251.972.141.972.002.000.50%91,919
May 2, 20251.992.011.961.991.992.05%19,403
May 1, 20251.932.001.911.951.95-1.02%41,014
Apr 30, 20251.902.001.861.971.97-0.51%20,397
Apr 29, 20251.912.081.881.981.982.59%54,662
Apr 28, 20251.922.001.891.931.930.52%45,748
Apr 25, 20251.921.971.861.921.921.05%62,904
Apr 24, 20251.751.921.741.901.909.20%61,128
Apr 23, 20251.721.821.701.741.741.16%94,806
Apr 22, 20251.651.721.601.721.724.88%66,488
Apr 21, 20251.681.701.591.641.64-3.24%126,757
Apr 17, 20251.681.721.601.701.70-0.29%179,164
Apr 16, 20251.711.791.631.701.70-2.30%86,569
Apr 15, 20251.751.791.721.741.74-1.14%38,019
Apr 14, 20251.781.781.671.761.76-1.12%189,313
Apr 11, 20251.731.781.661.781.783.49%72,721
Apr 10, 20251.711.791.661.721.72-2.82%79,275
Apr 9, 20251.561.781.561.771.7710.62%91,361
Apr 8, 20251.821.831.571.601.60-9.09%119,821
Apr 7, 20251.741.821.701.761.76-3.30%127,368
Apr 4, 20251.951.971.751.821.82-7.14%159,827
Apr 3, 20252.022.071.911.961.96-8.41%170,940
Apr 2, 20252.102.252.102.142.14-47,147
Apr 1, 20252.102.212.092.142.141.90%57,223
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