Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
1.620
-0.040 (-2.41%)
At close: Jun 27, 2025, 4:00 PM
1.660
+0.040 (2.47%)
After-hours: Jun 27, 2025, 7:34 PM EDT
Aterian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.68 | 1.69 | 1.56 | 1.62 | 1.62 | -2.41% | 161,361 |
| Jun 26, 2025 | 1.58 | 1.72 | 1.57 | 1.66 | 1.66 | 3.75% | 415,001 |
| Jun 25, 2025 | 1.64 | 1.71 | 1.58 | 1.60 | 1.60 | -2.44% | 559,052 |
| Jun 24, 2025 | 1.40 | 1.66 | 1.40 | 1.64 | 1.64 | 17.14% | 491,367 |
| Jun 23, 2025 | 1.36 | 1.44 | 1.34 | 1.40 | 1.40 | 1.45% | 269,901 |
| Jun 20, 2025 | 1.42 | 1.52 | 1.37 | 1.38 | 1.38 | - | 327,740 |
| Jun 18, 2025 | 1.27 | 1.44 | 1.27 | 1.38 | 1.38 | 6.98% | 346,109 |
| Jun 17, 2025 | 1.29 | 1.49 | 1.27 | 1.29 | 1.29 | -3.01% | 300,721 |
| Jun 16, 2025 | 1.23 | 1.37 | 1.23 | 1.33 | 1.33 | 7.26% | 156,008 |
| Jun 13, 2025 | 1.23 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 146,043 |
| Jun 12, 2025 | 1.32 | 1.38 | 1.28 | 1.28 | 1.28 | -7.91% | 225,240 |
| Jun 11, 2025 | 1.41 | 1.46 | 1.38 | 1.39 | 1.39 | -1.42% | 169,198 |
| Jun 10, 2025 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -1.40% | 88,225 |
| Jun 9, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | - | 63,333 |
| Jun 6, 2025 | 1.38 | 1.46 | 1.37 | 1.43 | 1.43 | 3.62% | 109,241 |
| Jun 5, 2025 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 113,339 |
| Jun 4, 2025 | 1.42 | 1.54 | 1.36 | 1.40 | 1.40 | -4.11% | 417,170 |
| Jun 3, 2025 | 1.48 | 1.50 | 1.41 | 1.46 | 1.46 | - | 81,792 |
| Jun 2, 2025 | 1.48 | 1.66 | 1.43 | 1.46 | 1.46 | -4.58% | 224,053 |
| May 30, 2025 | 1.63 | 1.75 | 1.52 | 1.53 | 1.53 | -3.77% | 366,275 |
| May 29, 2025 | 1.63 | 1.67 | 1.58 | 1.59 | 1.59 | -1.85% | 104,169 |
| May 28, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 56,487 |
| May 27, 2025 | 1.61 | 1.65 | 1.59 | 1.63 | 1.63 | 0.62% | 126,795 |
| May 23, 2025 | 1.61 | 1.67 | 1.60 | 1.62 | 1.62 | -1.82% | 80,401 |
| May 22, 2025 | 1.58 | 1.85 | 1.58 | 1.65 | 1.65 | 1.23% | 274,885 |
| May 21, 2025 | 1.65 | 1.69 | 1.59 | 1.63 | 1.63 | -1.81% | 136,408 |
| May 20, 2025 | 1.68 | 1.72 | 1.63 | 1.66 | 1.66 | -1.78% | 93,337 |
| May 19, 2025 | 1.72 | 1.78 | 1.64 | 1.69 | 1.69 | -3.98% | 119,300 |
| May 16, 2025 | 1.75 | 2.10 | 1.68 | 1.76 | 1.76 | -0.28% | 497,662 |
| May 15, 2025 | 1.84 | 1.98 | 1.57 | 1.77 | 1.77 | -16.35% | 305,712 |
| May 14, 2025 | 2.07 | 2.14 | 2.05 | 2.11 | 2.11 | 0.91% | 94,245 |
| May 13, 2025 | 2.18 | 2.18 | 2.06 | 2.09 | 2.09 | -4.08% | 37,134 |
| May 12, 2025 | 2.14 | 2.19 | 2.09 | 2.18 | 2.18 | 5.83% | 47,919 |
| May 9, 2025 | 2.00 | 2.07 | 1.99 | 2.06 | 2.06 | 3.00% | 51,059 |
| May 8, 2025 | 1.88 | 2.01 | 1.88 | 2.00 | 2.00 | 6.38% | 46,971 |
| May 7, 2025 | 1.89 | 1.93 | 1.85 | 1.88 | 1.88 | - | 30,386 |
| May 6, 2025 | 1.94 | 2.02 | 1.85 | 1.88 | 1.88 | -6.00% | 73,003 |
| May 5, 2025 | 1.97 | 2.14 | 1.97 | 2.00 | 2.00 | 0.50% | 91,919 |
| May 2, 2025 | 1.99 | 2.01 | 1.96 | 1.99 | 1.99 | 2.05% | 19,403 |
| May 1, 2025 | 1.93 | 2.00 | 1.91 | 1.95 | 1.95 | -1.02% | 41,014 |
| Apr 30, 2025 | 1.90 | 2.00 | 1.86 | 1.97 | 1.97 | -0.51% | 20,397 |
| Apr 29, 2025 | 1.91 | 2.08 | 1.88 | 1.98 | 1.98 | 2.59% | 54,662 |
| Apr 28, 2025 | 1.92 | 2.00 | 1.89 | 1.93 | 1.93 | 0.52% | 45,748 |
| Apr 25, 2025 | 1.92 | 1.97 | 1.86 | 1.92 | 1.92 | 1.05% | 62,904 |
| 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 |