Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
1.070
+0.020 (1.90%)
Oct 14, 2025, 10:42 AM EDT - Market open
Aterian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.07 | 1.12 | 1.04 | 1.06 | - | 1.33% | 53,565 |
| 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 |
| Sep 18, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 2.67% | 114,050 |
| Sep 17, 2025 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | -0.61% | 90,963 |
| Sep 16, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | 0.19% | 81,573 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 0.33% | 171,629 |
| Sep 12, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 1.04% | 87,831 |
| Sep 11, 2025 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | 1.42% | 85,335 |
| Sep 10, 2025 | 0.93 | 0.99 | 0.92 | 0.95 | 0.95 | 0.14% | 95,977 |
| Sep 9, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.82% | 102,462 |
| Sep 8, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -0.98% | 78,853 |
| Sep 5, 2025 | 0.94 | 0.99 | 0.93 | 0.98 | 0.98 | 2.64% | 70,042 |
| Sep 4, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -0.55% | 25,020 |
| Sep 3, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | -1.88% | 41,550 |
| Sep 2, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 0.93% | 52,934 |
| Aug 29, 2025 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -4.28% | 78,911 |
| Aug 28, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 39,969 |
| Aug 27, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 30,860 |
| Aug 26, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 70,099 |
| Aug 25, 2025 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 38,938 |
| 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 |