Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
1.875
+0.135 (7.76%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Aterian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.75 | 1.92 | 1.74 | 1.90 | 1.90 | 9.20% | 61,128 |
| Apr 23, 2025 | 1.72 | 1.82 | 1.70 | 1.74 | 1.74 | 1.16% | 94,806 |
| Apr 22, 2025 | 1.65 | 1.72 | 1.60 | 1.72 | 1.72 | 4.88% | 66,488 |
| Apr 21, 2025 | 1.68 | 1.70 | 1.59 | 1.64 | 1.64 | -3.24% | 126,757 |
| Apr 17, 2025 | 1.68 | 1.72 | 1.60 | 1.70 | 1.70 | -0.29% | 179,164 |
| Apr 16, 2025 | 1.71 | 1.79 | 1.63 | 1.70 | 1.70 | -2.30% | 86,569 |
| Apr 15, 2025 | 1.75 | 1.79 | 1.72 | 1.74 | 1.74 | -1.14% | 38,019 |
| Apr 14, 2025 | 1.78 | 1.78 | 1.67 | 1.76 | 1.76 | -1.12% | 189,313 |
| Apr 11, 2025 | 1.73 | 1.78 | 1.66 | 1.78 | 1.78 | 3.49% | 72,721 |
| Apr 10, 2025 | 1.71 | 1.79 | 1.66 | 1.72 | 1.72 | -2.82% | 79,275 |
| Apr 9, 2025 | 1.56 | 1.78 | 1.56 | 1.77 | 1.77 | 10.62% | 91,361 |
| Apr 8, 2025 | 1.82 | 1.83 | 1.57 | 1.60 | 1.60 | -9.09% | 119,821 |
| Apr 7, 2025 | 1.74 | 1.82 | 1.70 | 1.76 | 1.76 | -3.30% | 127,368 |
| Apr 4, 2025 | 1.95 | 1.97 | 1.75 | 1.82 | 1.82 | -7.14% | 159,827 |
| Apr 3, 2025 | 2.02 | 2.07 | 1.91 | 1.96 | 1.96 | -8.41% | 170,940 |
| Apr 2, 2025 | 2.10 | 2.25 | 2.10 | 2.14 | 2.14 | - | 47,147 |
| Apr 1, 2025 | 2.10 | 2.21 | 2.09 | 2.14 | 2.14 | 1.90% | 57,223 |
| Mar 31, 2025 | 2.23 | 2.29 | 2.10 | 2.10 | 2.10 | -8.70% | 185,833 |
| Mar 28, 2025 | 2.38 | 2.44 | 2.27 | 2.30 | 2.30 | -5.74% | 134,952 |
| Mar 27, 2025 | 2.22 | 2.45 | 2.21 | 2.44 | 2.44 | 7.49% | 85,702 |
| Mar 26, 2025 | 2.25 | 2.46 | 2.23 | 2.27 | 2.27 | -5.42% | 184,792 |
| Mar 25, 2025 | 2.40 | 2.56 | 2.29 | 2.40 | 2.40 | -1.23% | 189,044 |
| Mar 24, 2025 | 2.15 | 2.50 | 2.15 | 2.43 | 2.43 | 14.62% | 395,198 |
| Mar 21, 2025 | 2.36 | 2.46 | 2.06 | 2.12 | 2.12 | -9.79% | 497,450 |
| Mar 20, 2025 | 2.53 | 2.64 | 2.27 | 2.35 | 2.35 | -12.96% | 885,231 |
| Mar 19, 2025 | 2.38 | 3.50 | 2.36 | 2.70 | 2.70 | 27.96% | 50,974,653 |
| Mar 18, 2025 | 2.23 | 2.25 | 2.08 | 2.11 | 2.11 | -3.43% | 1,546,106 |
| Mar 17, 2025 | 2.12 | 2.37 | 2.12 | 2.19 | 2.19 | 2.10% | 90,262 |
| Mar 14, 2025 | 2.07 | 2.15 | 2.07 | 2.14 | 2.14 | 0.94% | 26,976 |
| Mar 13, 2025 | 2.18 | 2.20 | 2.05 | 2.12 | 2.12 | -3.20% | 69,448 |
| Mar 12, 2025 | 2.11 | 2.20 | 2.06 | 2.19 | 2.19 | 3.79% | 80,695 |
| Mar 11, 2025 | 2.05 | 2.12 | 2.02 | 2.11 | 2.11 | 2.43% | 22,561 |
| Mar 10, 2025 | 2.27 | 2.27 | 2.06 | 2.06 | 2.06 | -4.19% | 51,117 |
| Mar 7, 2025 | 2.27 | 2.31 | 2.10 | 2.15 | 2.15 | -4.87% | 106,387 |
| Mar 6, 2025 | 2.05 | 2.40 | 2.03 | 2.26 | 2.26 | 10.78% | 215,124 |
| Mar 5, 2025 | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | -1.92% | 33,704 |
| Mar 4, 2025 | 2.00 | 2.10 | 1.95 | 2.08 | 2.08 | 3.48% | 32,486 |
| Mar 3, 2025 | 2.10 | 2.16 | 2.01 | 2.01 | 2.01 | -2.43% | 37,640 |
| Feb 28, 2025 | 2.13 | 2.13 | 2.03 | 2.06 | 2.06 | -4.63% | 42,707 |
| Feb 27, 2025 | 2.11 | 2.22 | 2.10 | 2.16 | 2.16 | 3.85% | 40,325 |
| Feb 26, 2025 | 2.03 | 2.10 | 2.00 | 2.08 | 2.08 | 3.23% | 29,088 |
| Feb 25, 2025 | 2.05 | 2.07 | 2.00 | 2.02 | 2.02 | -1.95% | 52,720 |
| Feb 24, 2025 | 2.11 | 2.11 | 2.02 | 2.06 | 2.06 | -0.24% | 29,705 |
| Feb 21, 2025 | 2.18 | 2.18 | 2.03 | 2.06 | 2.06 | -3.06% | 47,399 |
| Feb 20, 2025 | 2.31 | 2.31 | 2.06 | 2.13 | 2.13 | 0.24% | 82,444 |
| Feb 19, 2025 | 2.27 | 2.27 | 2.12 | 2.12 | 2.12 | -3.64% | 18,092 |
| Feb 18, 2025 | 2.30 | 2.34 | 2.20 | 2.20 | 2.20 | -4.76% | 44,530 |
| Feb 14, 2025 | 2.25 | 2.40 | 2.25 | 2.31 | 2.31 | 3.12% | 61,327 |
| Feb 13, 2025 | 2.28 | 2.28 | 2.17 | 2.24 | 2.24 | 2.28% | 29,524 |
| Feb 12, 2025 | 2.10 | 2.26 | 2.10 | 2.19 | 2.19 | 2.82% | 41,271 |