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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20251.071.121.041.06-1.33%53,565
Oct 13, 20251.081.101.051.051.05-62,021
Oct 10, 20251.211.261.041.051.05-13.22%369,632
Oct 9, 20251.171.241.171.211.214.76%97,712
Oct 8, 20251.131.201.111.161.162.21%65,688
Oct 7, 20251.161.161.101.131.13-1.74%106,833
Oct 6, 20251.201.231.121.151.15-2.54%131,090
Oct 3, 20251.151.211.151.181.183.51%92,753
Oct 2, 20251.041.181.021.141.1410.68%205,469
Oct 1, 20251.041.061.021.031.03-1.90%185,361
Sep 30, 20251.031.061.031.051.052.94%152,098
Sep 29, 20251.021.061.011.021.02-99,234
Sep 26, 20251.021.051.011.021.02-2.86%135,606
Sep 25, 20251.021.060.981.051.050.96%141,162
Sep 24, 20251.051.050.991.041.04-108,085
Sep 23, 20251.031.050.991.041.044.82%162,386
Sep 22, 20250.991.000.970.990.99-0.29%103,895
Sep 19, 20251.021.020.991.001.00-0.49%87,470
Sep 18, 20250.981.010.971.001.002.67%114,050
Sep 17, 20250.961.000.950.970.97-0.61%90,963
Sep 16, 20250.970.990.950.980.980.19%81,573
Sep 15, 20250.980.980.950.980.980.33%171,629
Sep 12, 20250.940.980.940.970.971.04%87,831
Sep 11, 20250.960.990.950.960.961.42%85,335
Sep 10, 20250.930.990.920.950.950.14%95,977
Sep 9, 20250.960.980.950.950.95-1.82%102,462
Sep 8, 20250.970.980.950.970.97-0.98%78,853
Sep 5, 20250.940.990.930.980.982.64%70,042
Sep 4, 20250.950.980.940.950.95-0.55%25,020
Sep 3, 20250.940.980.940.960.96-1.88%41,550
Sep 2, 20250.960.980.950.980.980.93%52,934
Aug 29, 20251.001.020.960.970.97-4.28%78,911
Aug 28, 20251.011.021.001.011.01-39,969
Aug 27, 20251.001.031.001.011.01-0.98%30,860
Aug 26, 20251.041.041.001.021.02-0.97%70,099
Aug 25, 20251.041.061.011.031.03-0.96%38,938
Aug 22, 20250.991.060.991.041.041.96%98,198
Aug 21, 20250.981.030.971.021.022.88%54,586
Aug 20, 20250.961.050.950.990.990.64%152,680
Aug 19, 20251.041.050.990.990.99-5.28%241,738
Aug 18, 20250.971.070.951.041.049.42%202,173
Aug 15, 20250.991.040.950.950.95-0.99%194,245
Aug 14, 20251.201.210.900.960.96-26.15%721,135
Aug 13, 20251.271.321.251.301.30-140,092
Aug 12, 20251.251.311.251.301.303.17%40,967
Aug 11, 20251.211.281.211.261.265.88%55,894
Aug 8, 20251.161.211.151.191.191.71%84,479
Aug 7, 20251.181.201.151.171.17-37,161
Aug 6, 20251.181.201.171.171.17-0.85%19,618
Aug 5, 20251.201.211.171.181.18-1.67%29,939