Aterian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	0.83	0.90	0.78	0.78	0.78	-7.26%	76,067
Nov 14, 2025	0.83	0.85	0.81	0.84	0.84	1.22%	32,785
Nov 13, 2025	0.84	0.88	0.81	0.83	0.83	-3.13%	179,047
Nov 12, 2025	0.87	0.90	0.83	0.85	0.85	-0.34%	52,492
Nov 11, 2025	0.86	0.87	0.85	0.86	0.86	-0.87%	18,262
Nov 10, 2025	0.83	0.93	0.82	0.86	0.86	5.27%	17,420
Nov 7, 2025	0.85	0.87	0.81	0.82	0.82	-1.93%	64,384
Nov 6, 2025	0.86	0.86	0.82	0.84	0.84	-1.12%	80,003
Nov 5, 2025	0.91	0.91	0.84	0.85	0.85	-5.87%	103,283
Nov 4, 2025	0.92	0.94	0.90	0.90	0.90	-4.21%	83,689
Nov 3, 2025	0.96	0.97	0.92	0.94	0.94	-2.05%	37,102
Oct 31, 2025	0.96	0.99	0.95	0.96	0.96	-0.28%	42,216
Oct 30, 2025	0.96	0.99	0.95	0.96	0.96	0.08%	25,605
Oct 29, 2025	0.98	1.02	0.96	0.96	0.96	-2.42%	57,946
Oct 28, 2025	0.99	1.00	0.97	0.99	0.99	-0.52%	42,551
Oct 27, 2025	1.00	1.04	0.98	0.99	0.99	-1.97%	63,929
Oct 24, 2025	1.03	1.03	1.00	1.01	1.01	-1.94%	31,339
Oct 23, 2025	0.97	1.03	0.95	1.03	1.03	5.09%	61,826
Oct 22, 2025	1.01	1.02	0.98	0.98	0.98	-3.91%	124,403
Oct 21, 2025	1.01	1.03	0.99	1.02	1.02	0.49%	77,998