Aterian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.47	0.47	0.45	0.45	-	-1.27%	259,746
Aug 17, 2026	0.55	0.55	0.45	0.46	0.46	-8.58%	199,454
Aug 14, 2026	0.48	0.54	0.47	0.50	0.50	3.39%	128,414
Aug 13, 2026	0.46	0.49	0.46	0.48	0.48	3.47%	184,817
Aug 12, 2026	0.48	0.49	0.46	0.47	0.47	-4.40%	109,359
Aug 11, 2026	0.45	0.51	0.45	0.49	0.49	1.88%	1,230,579
Aug 10, 2026	0.50	0.50	0.47	0.48	0.48	-2.72%	110,570
Aug 7, 2026	0.45	0.51	0.45	0.49	0.49	7.03%	153,154
Aug 6, 2026	0.51	0.51	0.46	0.46	0.46	-8.84%	117,884
Aug 5, 2026	0.49	0.51	0.47	0.51	0.51	-0.14%	110,485
Aug 4, 2026	0.45	0.55	0.45	0.51	0.51	15.41%	473,807
Aug 3, 2026	0.42	0.44	0.41	0.44	0.44	7.00%	138,415
Jul 31, 2026	0.40	0.43	0.39	0.41	0.41	5.15%	261,886
Jul 30, 2026	0.37	0.41	0.37	0.39	0.39	4.00%	272,954
Jul 29, 2026	0.40	0.40	0.36	0.38	0.38	-3.30%	258,962
Jul 28, 2026	0.36	0.47	0.35	0.39	0.39	7.57%	2,581,774
Jul 27, 2026	0.43	0.43	0.35	0.36	0.36	-10.10%	311,130
Jul 24, 2026	0.45	0.55	0.40	0.40	0.40	-27.09%	802,675
Jul 23, 2026	0.61	0.66	0.55	0.55	0.55	-14.18%	598,824
Jul 22, 2026	1.01	1.03	0.60	0.64	0.64	-37.78%	804,020
Jul 21, 2026	1.20	1.22	1.03	1.03	1.03	-17.60%	341,797
Jul 20, 2026	1.28	1.28	1.24	1.25	1.25	-3.85%	106,226
Jul 17, 2026	1.22	1.36	1.22	1.30	1.30	1.56%	150,966
Jul 16, 2026	1.24	1.29	1.23	1.28	1.28	-0.78%	80,734
Jul 15, 2026	1.22	1.30	1.22	1.29	1.29	6.61%	165,434
Jul 14, 2026	1.20	1.24	1.19	1.21	1.21	1.68%	108,056
Jul 13, 2026	1.15	1.22	1.15	1.19	1.19	3.48%	122,908
Jul 10, 2026	1.20	1.20	1.13	1.15	1.15	-3.36%	134,552
Jul 9, 2026	1.22	1.22	1.17	1.19	1.19	-4.03%	172,411
Jul 8, 2026	1.27	1.33	1.20	1.24	1.24	-	238,076
Jul 7, 2026	1.35	1.45	1.20	1.24	1.24	-5.34%	595,956
Jul 6, 2026	1.28	1.32	1.26	1.31	1.31	3.97%	136,552
Jul 2, 2026	1.29	1.34	1.25	1.26	1.26	-	39,899
Jul 1, 2026	1.32	1.33	1.26	1.26	1.26	-4.55%	46,042
Jun 30, 2026	1.31	1.37	1.31	1.32	1.32	-1.49%	99,663
Jun 29, 2026	1.22	1.36	1.22	1.34	1.34	7.20%	198,373
Jun 26, 2026	1.25	1.30	1.18	1.25	1.25	0.81%	154,242
Jun 25, 2026	1.38	1.42	1.24	1.24	1.24	-10.79%	234,341
Jun 24, 2026	1.33	1.47	1.31	1.39	1.39	6.92%	263,747
Jun 23, 2026	1.30	1.33	1.29	1.30	1.30	-1.52%	69,767
Jun 22, 2026	1.38	1.42	1.32	1.32	1.32	-4.35%	139,564
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