Aterian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.20	1.44	1.17	1.38	1.38	17.95%	593,176
Jun 17, 2026	1.22	1.24	1.17	1.17	1.17	-7.14%	129,873
Jun 16, 2026	1.25	1.30	1.25	1.26	1.26	0.80%	98,865
Jun 15, 2026	1.24	1.27	1.22	1.25	1.25	4.17%	166,337
Jun 12, 2026	1.23	1.25	1.20	1.20	1.20	-0.83%	87,516
Jun 11, 2026	1.16	1.23	1.15	1.21	1.21	2.54%	156,406
Jun 10, 2026	1.15	1.22	1.13	1.18	1.18	5.36%	247,794
Jun 9, 2026	1.14	1.22	1.12	1.12	1.12	-	252,013
Jun 8, 2026	1.02	1.14	1.02	1.12	1.12	7.69%	117,315
Jun 5, 2026	1.05	1.06	1.01	1.04	1.04	-3.70%	143,617
Jun 4, 2026	1.03	1.13	1.03	1.08	1.08	0.93%	208,912
Jun 3, 2026	1.07	1.10	1.05	1.07	1.07	-	159,467
Jun 2, 2026	1.13	1.18	1.07	1.07	1.07	-6.14%	154,271
Jun 1, 2026	1.11	1.18	1.11	1.14	1.14	3.64%	175,457
May 29, 2026	1.16	1.17	1.10	1.10	1.10	-4.35%	167,422
May 28, 2026	1.17	1.21	1.14	1.15	1.15	-4.17%	204,848
May 27, 2026	1.20	1.22	1.16	1.20	1.20	0.84%	154,781
May 26, 2026	1.18	1.24	1.17	1.19	1.19	-2.46%	133,064
May 22, 2026	1.17	1.29	1.17	1.22	1.22	2.52%	281,376
May 21, 2026	1.19	1.21	1.15	1.19	1.19	0.85%	315,002
May 20, 2026	1.18	1.20	1.12	1.18	1.18	-3.28%	312,440
May 19, 2026	1.31	1.37	1.21	1.22	1.22	-8.27%	525,905
May 18, 2026	1.20	1.35	1.18	1.33	1.33	22.02%	1,326,518
May 15, 2026	1.10	1.19	1.07	1.09	1.09	-5.22%	504,967
May 14, 2026	1.05	1.18	1.03	1.15	1.15	8.49%	890,551
May 13, 2026	1.15	1.15	1.06	1.06	1.06	-6.19%	324,306
May 12, 2026	1.12	1.27	1.11	1.13	1.13	0.89%	692,983
May 11, 2026	1.09	1.16	1.05	1.12	1.12	1.82%	415,196
May 8, 2026	1.21	1.23	1.10	1.10	1.10	-9.84%	505,842
May 7, 2026	1.24	1.29	1.19	1.22	1.22	-3.17%	350,376
May 6, 2026	1.26	1.33	1.18	1.26	1.26	-	903,114
May 5, 2026	1.23	1.28	1.13	1.26	1.26	4.13%	1,134,568
May 4, 2026	1.03	1.32	1.02	1.21	1.21	15.24%	2,881,769
May 1, 2026	0.96	1.12	0.91	1.05	1.05	10.53%	1,629,822
Apr 30, 2026	1.01	1.06	0.92	0.95	0.95	-10.38%	2,204,449
Apr 29, 2026	1.03	1.18	1.00	1.06	1.06	-4.50%	7,161,045
Apr 28, 2026	1.10	1.87	0.98	1.11	1.11	69.08%	257,821,013
Apr 27, 2026	0.66	0.70	0.66	0.66	0.66	-0.08%	35,058
Apr 24, 2026	0.69	0.70	0.62	0.66	0.66	-7.33%	74,722
Apr 23, 2026	0.72	0.72	0.69	0.71	0.71	-1.25%	23,821
Apr 22, 2026	0.69	0.72	0.69	0.72	0.72	1.16%	32,412
Apr 21, 2026	0.73	0.73	0.68	0.71	0.71	-2.10%	36,768
Apr 20, 2026	0.71	0.73	0.71	0.73	0.73	1.93%	36,739
Apr 17, 2026	0.71	0.72	0.70	0.71	0.71	0.18%	50,106
Apr 16, 2026	0.70	0.71	0.68	0.71	0.71	3.73%	49,726
Apr 15, 2026	0.70	0.71	0.66	0.68	0.68	-1.08%	25,884
Apr 14, 2026	0.66	0.70	0.66	0.69	0.69	1.76%	44,111
Apr 13, 2026	0.66	0.69	0.65	0.68	0.68	0.89%	25,894
Apr 10, 2026	0.73	0.73	0.66	0.67	0.67	-6.13%	86,390
Apr 9, 2026	0.69	0.72	0.69	0.72	0.72	-0.28%	28,402