Aterian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.63	0.63	0.63	0.63	-	-2.82%	52,220
Sep 28, 2026	0.66	0.68	0.63	0.65	0.65	-2.33%	104,966
Sep 25, 2026	0.67	0.69	0.65	0.66	0.66	-1.57%	76,358
Sep 24, 2026	0.64	0.69	0.63	0.67	0.67	6.24%	155,641
Sep 23, 2026	0.66	0.66	0.63	0.64	0.64	-3.38%	127,266
Sep 22, 2026	0.69	0.69	0.63	0.66	0.66	-1.71%	177,581
Sep 21, 2026	0.69	0.70	0.65	0.67	0.67	-4.47%	250,997
Sep 18, 2026	0.68	0.70	0.65	0.70	0.70	1.51%	216,961
Sep 17, 2026	0.69	0.71	0.67	0.69	0.69	0.25%	192,021
Sep 16, 2026	0.69	0.70	0.66	0.69	0.69	-1.06%	223,446
Sep 15, 2026	0.75	0.75	0.66	0.70	0.70	-6.14%	468,527
Sep 14, 2026	0.75	0.82	0.71	0.74	0.74	-4.17%	743,448
Sep 11, 2026	0.89	0.92	0.71	0.77	0.77	-9.81%	1,161,209
Sep 10, 2026	0.72	0.90	0.70	0.86	0.86	20.70%	5,020,590
Sep 9, 2026	0.75	0.82	0.68	0.71	0.71	-2.54%	2,181,868
Sep 8, 2026	0.66	1.02	0.66	0.73	0.73	16.39%	41,936,679
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