Aterian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.60	0.60	0.55	0.57	-	-0.19%	84,918
Mar 6, 2026	0.59	0.60	0.57	0.58	0.58	0.70%	22,069
Mar 5, 2026	0.56	0.60	0.56	0.57	0.57	1.80%	84,147
Mar 4, 2026	0.55	0.58	0.55	0.56	0.56	1.74%	14,979
Mar 3, 2026	0.55	0.59	0.55	0.55	0.55	-3.26%	76,078
Mar 2, 2026	0.56	0.61	0.56	0.57	0.57	0.14%	77,188
Feb 27, 2026	0.57	0.62	0.56	0.57	0.57	-4.97%	78,880
Feb 26, 2026	0.57	0.61	0.57	0.60	0.60	3.19%	32,644
Feb 25, 2026	0.56	0.60	0.56	0.58	0.58	2.74%	68,480
Feb 24, 2026	0.56	0.60	0.55	0.57	0.57	0.46%	81,186
Feb 23, 2026	0.56	0.57	0.54	0.56	0.56	-2.19%	46,382
Feb 20, 2026	0.57	0.59	0.55	0.58	0.58	1.73%	64,718
Feb 19, 2026	0.57	0.58	0.55	0.57	0.57	-1.02%	34,224
Feb 18, 2026	0.59	0.59	0.52	0.57	0.57	-1.25%	130,260
Feb 17, 2026	0.63	0.65	0.57	0.58	0.58	-9.23%	152,848
Feb 13, 2026	0.65	0.69	0.64	0.64	0.64	-1.26%	33,957
Feb 12, 2026	0.68	0.71	0.64	0.65	0.65	-6.24%	42,504
Feb 11, 2026	0.70	0.73	0.66	0.69	0.69	-1.71%	57,645
Feb 10, 2026	0.67	0.74	0.65	0.70	0.70	7.69%	165,423
Feb 9, 2026	0.66	0.68	0.62	0.65	0.65	-0.18%	47,380
Feb 6, 2026	0.63	0.66	0.63	0.65	0.65	5.03%	56,557
Feb 5, 2026	0.67	0.68	0.62	0.62	0.62	-7.23%	66,267
Feb 4, 2026	0.64	0.68	0.64	0.67	0.67	2.75%	57,291
Feb 3, 2026	0.67	0.70	0.64	0.65	0.65	-7.07%	112,604
Feb 2, 2026	0.68	0.71	0.68	0.70	0.70	1.05%	33,427
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