Aterian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.17	1.21	1.15	1.16	-	-3.75%	98,420
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
Apr 8, 2026	0.72	0.72	0.68	0.72	0.72	7.62%	53,636
Apr 7, 2026	0.66	0.67	0.61	0.67	0.67	4.12%	50,651
Apr 6, 2026	0.58	0.65	0.58	0.64	0.64	6.55%	24,896
Apr 2, 2026	0.56	0.61	0.56	0.60	0.60	0.05%	29,853
Apr 1, 2026	0.60	0.61	0.55	0.60	0.60	5.18%	75,432
Mar 31, 2026	0.57	0.60	0.55	0.57	0.57	1.27%	35,743
Mar 30, 2026	0.56	0.58	0.55	0.57	0.57	0.95%	20,797
Mar 27, 2026	0.61	0.61	0.56	0.56	0.56	-7.20%	37,388
Mar 26, 2026	0.56	0.62	0.56	0.60	0.60	1.17%	30,777
Mar 25, 2026	0.59	0.60	0.58	0.60	0.60	4.77%	20,697
Mar 24, 2026	0.60	0.61	0.57	0.57	0.57	-1.96%	18,658
Mar 23, 2026	0.62	0.62	0.58	0.58	0.58	-3.13%	27,362
Mar 20, 2026	0.57	0.61	0.56	0.60	0.60	1.69%	112,333
Mar 19, 2026	0.58	0.62	0.55	0.59	0.59	-2.04%	25,217
Mar 18, 2026	0.63	0.63	0.60	0.60	0.60	-2.10%	30,561