Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
0.6259
+0.0079 (1.28%)
At close: Sep 4, 2026, 4:00 PM EDT
0.7022
+0.0763 (12.19%)
After-hours: Sep 4, 2026, 7:59 PM EDT
Aterian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.67 | 0.96 | 0.60 | 0.63 | 0.63 | 1.28% | 45,566,176 |
| Sep 3, 2026 | 0.53 | 0.67 | 0.52 | 0.62 | 0.62 | 21.41% | 1,665,331 |
| Sep 2, 2026 | 0.44 | 0.57 | 0.44 | 0.51 | 0.51 | 13.11% | 796,591 |
| Sep 1, 2026 | 0.42 | 0.47 | 0.40 | 0.45 | 0.45 | 12.50% | 456,755 |
| Aug 31, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.22% | 84,277 |
| Aug 28, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.25% | 120,077 |
| Aug 27, 2026 | 0.42 | 0.45 | 0.39 | 0.39 | 0.39 | -5.49% | 124,278 |
| Aug 26, 2026 | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | -1.24% | 103,872 |
| Aug 25, 2026 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -5.17% | 71,048 |
| Aug 24, 2026 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | 1.79% | 67,131 |
| Aug 21, 2026 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | 1.37% | 126,045 |
| Aug 20, 2026 | 0.45 | 0.48 | 0.42 | 0.43 | 0.43 | -7.01% | 185,798 |
| Aug 19, 2026 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | 2.08% | 143,235 |
| Aug 18, 2026 | 0.45 | 0.49 | 0.44 | 0.45 | 0.45 | -1.03% | 282,809 |
| Aug 17, 2026 | 0.55 | 0.55 | 0.45 | 0.46 | 0.46 | -8.58% | 199,509 |
| Aug 14, 2026 | 0.48 | 0.54 | 0.47 | 0.50 | 0.50 | 3.39% | 131,324 |
| Aug 13, 2026 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 3.47% | 185,716 |
| Aug 12, 2026 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -4.40% | 115,570 |
| Aug 11, 2026 | 0.45 | 0.51 | 0.45 | 0.49 | 0.49 | 1.88% | 1,233,582 |
| Aug 10, 2026 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -2.72% | 111,031 |
| Aug 7, 2026 | 0.45 | 0.51 | 0.45 | 0.49 | 0.49 | 7.03% | 154,152 |
| Aug 6, 2026 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -8.84% | 120,875 |
| Aug 5, 2026 | 0.49 | 0.51 | 0.47 | 0.51 | 0.51 | -0.14% | 240,491 |
| Aug 4, 2026 | 0.45 | 0.55 | 0.45 | 0.51 | 0.51 | 15.41% | 477,347 |
| Aug 3, 2026 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | 7.00% | 145,638 |
| Jul 31, 2026 | 0.40 | 0.43 | 0.39 | 0.41 | 0.41 | 5.15% | 270,217 |
| Jul 30, 2026 | 0.37 | 0.41 | 0.37 | 0.39 | 0.39 | 4.00% | 301,061 |
| Jul 29, 2026 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -3.30% | 261,478 |
| Jul 28, 2026 | 0.36 | 0.47 | 0.35 | 0.39 | 0.39 | 7.57% | 2,792,397 |
| Jul 27, 2026 | 0.43 | 0.43 | 0.35 | 0.36 | 0.36 | -10.10% | 313,213 |
| Jul 24, 2026 | 0.45 | 0.55 | 0.40 | 0.40 | 0.40 | -27.09% | 810,558 |
| Jul 23, 2026 | 0.61 | 0.66 | 0.55 | 0.55 | 0.55 | -14.18% | 602,267 |
| Jul 22, 2026 | 1.01 | 1.03 | 0.60 | 0.64 | 0.64 | -37.78% | 881,150 |
| Jul 21, 2026 | 1.20 | 1.22 | 1.03 | 1.03 | 1.03 | -17.60% | 344,295 |
| Jul 20, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -3.85% | 114,467 |
| Jul 17, 2026 | 1.22 | 1.36 | 1.22 | 1.30 | 1.30 | 1.56% | 151,040 |
| Jul 16, 2026 | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | -0.78% | 80,763 |
| Jul 15, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 6.61% | 169,809 |
| Jul 14, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 108,346 |
| Jul 13, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 3.48% | 123,798 |
| Jul 10, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -3.36% | 134,951 |
| Jul 9, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -4.03% | 172,442 |
| Jul 8, 2026 | 1.27 | 1.33 | 1.20 | 1.24 | 1.24 | - | 241,077 |
| Jul 7, 2026 | 1.35 | 1.45 | 1.20 | 1.24 | 1.24 | -5.34% | 605,033 |
| Jul 6, 2026 | 1.28 | 1.32 | 1.26 | 1.31 | 1.31 | 3.97% | 136,768 |
| Jul 2, 2026 | 1.29 | 1.34 | 1.25 | 1.26 | 1.26 | - | 41,191 |
| Jul 1, 2026 | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -4.55% | 46,084 |
| Jun 30, 2026 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 99,888 |
| Jun 29, 2026 | 1.22 | 1.36 | 1.22 | 1.34 | 1.34 | 7.20% | 201,297 |
| Jun 26, 2026 | 1.25 | 1.30 | 1.18 | 1.25 | 1.25 | 0.81% | 260,251 |