Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
1.170
-0.045 (-3.70%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.23 | 1.24 | 1.16 | 1.17 | 1.17 | -3.70% | 116,217 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.22% | 85,328 |
| Jul 30, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 59,594 |
| Jul 29, 2025 | 1.33 | 1.34 | 1.25 | 1.26 | 1.26 | -5.62% | 76,475 |
| Jul 28, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.84% | 57,298 |
| Jul 25, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | - | 31,433 |
| Jul 24, 2025 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 57,914 |
| Jul 23, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 89,846 |
| Jul 22, 2025 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | 0.37% | 58,228 |
| Jul 21, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | -0.36% | 101,747 |
| Jul 18, 2025 | 1.37 | 1.41 | 1.34 | 1.37 | 1.37 | 1.48% | 64,412 |
| Jul 17, 2025 | 1.37 | 1.39 | 1.32 | 1.35 | 1.35 | -1.46% | 126,080 |
| Jul 16, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 57,519 |
| Jul 15, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -3.60% | 119,879 |
| Jul 14, 2025 | 1.43 | 1.46 | 1.37 | 1.39 | 1.39 | -4.14% | 95,931 |
| Jul 11, 2025 | 1.48 | 1.51 | 1.43 | 1.45 | 1.45 | -2.03% | 147,682 |
| Jul 10, 2025 | 1.54 | 1.56 | 1.46 | 1.48 | 1.48 | -4.52% | 151,208 |
| Jul 9, 2025 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | 2.65% | 254,874 |
| Jul 8, 2025 | 1.50 | 1.54 | 1.46 | 1.51 | 1.51 | 2.03% | 152,839 |
| Jul 7, 2025 | 1.55 | 1.57 | 1.47 | 1.48 | 1.48 | -4.52% | 181,492 |
| Jul 3, 2025 | 1.61 | 1.65 | 1.53 | 1.55 | 1.55 | -2.52% | 105,432 |
| Jul 2, 2025 | 1.67 | 1.70 | 1.57 | 1.59 | 1.59 | -4.22% | 159,316 |
| Jul 1, 2025 | 1.66 | 1.80 | 1.62 | 1.66 | 1.66 | - | 492,753 |
| Jun 30, 2025 | 1.66 | 1.71 | 1.60 | 1.66 | 1.66 | 2.47% | 212,471 |
| Jun 27, 2025 | 1.68 | 1.69 | 1.56 | 1.62 | 1.62 | -2.41% | 163,876 |
| 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 |