Aterian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.70	0.72	0.68	0.69	0.69	-1.07%	64,398
Jan 29, 2026	0.70	0.71	0.69	0.70	0.70	-0.33%	51,302
Jan 28, 2026	0.66	0.76	0.66	0.70	0.70	-3.01%	98,568
Jan 27, 2026	0.78	0.78	0.70	0.72	0.72	-5.65%	97,314
Jan 26, 2026	0.76	0.80	0.76	0.77	0.77	1.84%	35,773
Jan 23, 2026	0.78	0.80	0.75	0.75	0.75	-1.12%	32,983
Jan 22, 2026	0.80	0.83	0.75	0.76	0.76	-4.73%	115,539
Jan 21, 2026	0.78	0.90	0.76	0.80	0.80	5.71%	504,015
Jan 20, 2026	0.77	0.79	0.75	0.76	0.76	-1.93%	52,040
Jan 16, 2026	0.79	0.81	0.76	0.77	0.77	-0.14%	56,874
Jan 15, 2026	0.78	0.82	0.76	0.77	0.77	2.07%	67,829
Jan 14, 2026	0.76	0.79	0.74	0.76	0.76	-1.11%	33,785
Jan 13, 2026	0.80	0.83	0.73	0.77	0.77	-5.95%	128,529
Jan 12, 2026	0.85	0.85	0.80	0.81	0.81	-0.97%	84,848
Jan 9, 2026	0.80	0.88	0.80	0.82	0.82	-0.96%	57,427
Jan 8, 2026	0.92	0.94	0.81	0.83	0.83	-8.79%	225,942
Jan 7, 2026	0.84	0.91	0.82	0.91	0.91	15.07%	263,130
Jan 6, 2026	0.78	0.81	0.76	0.79	0.79	1.38%	121,569
Jan 5, 2026	0.69	0.82	0.69	0.78	0.78	8.74%	599,123
Jan 2, 2026	0.71	0.72	0.67	0.72	0.72	3.13%	80,773
Dec 31, 2025	0.66	0.71	0.64	0.70	0.70	3.81%	117,749
Dec 30, 2025	0.66	0.68	0.66	0.67	0.67	1.28%	82,810
Dec 29, 2025	0.68	0.69	0.66	0.66	0.66	-5.50%	98,068
Dec 26, 2025	0.69	0.70	0.68	0.70	0.70	0.68%	43,083
Dec 24, 2025	0.68	0.70	0.66	0.70	0.70	0.77%	60,713
Dec 23, 2025	0.71	0.71	0.68	0.69	0.69	-2.27%	63,338
Dec 22, 2025	0.69	0.71	0.67	0.71	0.71	2.59%	70,585
Dec 19, 2025	0.71	0.72	0.66	0.69	0.69	-0.96%	141,856
Dec 18, 2025	0.70	0.72	0.68	0.69	0.69	0.26%	84,711
Dec 17, 2025	0.70	0.73	0.69	0.69	0.69	-1.38%	37,723
Dec 16, 2025	0.74	0.75	0.70	0.70	0.70	-2.77%	75,285
Dec 15, 2025	0.75	0.80	0.70	0.72	0.72	-6.14%	285,558
Dec 12, 2025	0.68	0.87	0.68	0.77	0.77	-13.71%	377,413
Dec 11, 2025	0.89	0.94	0.85	0.89	0.89	-2.19%	146,246
Dec 10, 2025	0.95	0.97	0.88	0.91	0.91	-6.41%	169,390
Dec 9, 2025	1.04	1.05	0.86	0.98	0.98	5.98%	957,267
Dec 8, 2025	0.80	0.98	0.79	0.92	0.92	15.72%	709,500
Dec 5, 2025	0.79	0.80	0.78	0.80	0.80	-0.63%	18,331
Dec 4, 2025	0.78	0.80	0.75	0.80	0.80	1.70%	109,816
Dec 3, 2025	0.78	0.79	0.75	0.79	0.79	3.91%	39,291
Dec 2, 2025	0.75	0.77	0.75	0.76	0.76	-0.39%	14,681
Dec 1, 2025	0.74	0.76	0.74	0.76	0.76	1.54%	49,749
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