Aterian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.80	0.85	0.79	0.82	0.82	1.30%	120,777
Nov 2, 2026	0.75	0.82	0.75	0.81	0.81	6.33%	114,308
Oct 30, 2026	0.77	0.81	0.75	0.76	0.76	-0.93%	186,693
Oct 29, 2026	0.75	0.79	0.68	0.76	0.76	2.58%	214,647
Oct 28, 2026	0.65	0.75	0.65	0.75	0.75	9.05%	127,117
Oct 27, 2026	0.69	0.72	0.65	0.68	0.68	3.17%	143,952
Oct 26, 2026	0.60	0.68	0.60	0.66	0.66	6.38%	122,322
Oct 23, 2026	0.63	0.65	0.61	0.62	0.62	-0.62%	60,355
Oct 22, 2026	0.60	0.65	0.58	0.63	0.63	4.73%	115,243
Oct 21, 2026	0.57	0.61	0.57	0.60	0.60	2.61%	122,350
Oct 20, 2026	0.57	0.64	0.56	0.58	0.58	5.22%	166,376
Oct 19, 2026	0.55	0.57	0.52	0.55	0.55	-1.25%	72,591
Oct 16, 2026	0.59	0.59	0.55	0.56	0.56	-4.27%	51,267
Oct 15, 2026	0.59	0.61	0.58	0.59	0.59	-1.97%	40,039
Oct 14, 2026	0.56	0.60	0.55	0.60	0.60	4.79%	73,007
Oct 13, 2026	0.61	0.63	0.56	0.57	0.57	-6.11%	72,473
Oct 12, 2026	0.59	0.62	0.59	0.61	0.61	-0.55%	157,266
Oct 9, 2026	0.59	0.66	0.58	0.61	0.61	0.28%	46,999
Oct 8, 2026	0.60	0.64	0.57	0.61	0.61	-0.26%	61,752
Oct 7, 2026	0.62	0.64	0.60	0.61	0.61	-4.92%	67,075
Oct 6, 2026	0.64	0.70	0.64	0.64	0.64	1.09%	187,339
Oct 5, 2026	0.64	0.69	0.61	0.64	0.64	-2.92%	195,495
Oct 2, 2026	0.62	0.68	0.62	0.65	0.65	7.40%	334,413
Oct 1, 2026	0.58	0.63	0.56	0.61	0.61	3.92%	211,271
Sep 30, 2026	0.64	0.65	0.58	0.59	0.59	-6.92%	331,670
Sep 29, 2026	0.65	0.65	0.63	0.63	0.63	-2.82%	55,172
Sep 28, 2026	0.66	0.68	0.63	0.65	0.65	-2.33%	106,343
Sep 25, 2026	0.67	0.69	0.65	0.66	0.66	-1.57%	76,673
Sep 24, 2026	0.64	0.69	0.63	0.67	0.67	6.24%	155,886
Sep 23, 2026	0.66	0.66	0.63	0.64	0.64	-3.38%	128,580
Sep 22, 2026	0.69	0.69	0.63	0.66	0.66	-1.71%	179,196
Sep 21, 2026	0.69	0.70	0.65	0.67	0.67	-4.47%	258,044
Sep 18, 2026	0.68	0.70	0.65	0.70	0.70	1.51%	217,229
Sep 17, 2026	0.69	0.71	0.67	0.69	0.69	0.25%	194,495
Sep 16, 2026	0.69	0.70	0.66	0.69	0.69	-1.06%	235,275
Sep 15, 2026	0.75	0.75	0.66	0.70	0.70	-6.14%	469,098
Sep 14, 2026	0.75	0.82	0.71	0.74	0.74	-4.17%	765,130
Sep 11, 2026	0.89	0.92	0.71	0.77	0.77	-9.81%	1,178,731
Sep 10, 2026	0.72	0.90	0.70	0.86	0.86	20.70%	6,086,557
Sep 9, 2026	0.75	0.82	0.68	0.71	0.71	-2.54%	2,316,825
Sep 8, 2026	0.66	1.02	0.66	0.73	0.73	16.39%	43,547,918
Sep 4, 2026	0.67	0.96	0.60	0.63	0.63	1.28%	48,498,239
Sep 3, 2026	0.53	0.67	0.52	0.62	0.62	21.41%	1,680,648
Sep 2, 2026	0.44	0.57	0.44	0.51	0.51	13.11%	800,872
Sep 1, 2026	0.42	0.47	0.40	0.45	0.45	12.50%	464,379
Aug 31, 2026	0.40	0.41	0.39	0.40	0.40	2.22%	84,877
Aug 28, 2026	0.41	0.41	0.39	0.39	0.39	-0.25%	141,712
Aug 27, 2026	0.42	0.45	0.39	0.39	0.39	-5.49%	129,237
Aug 26, 2026	0.43	0.45	0.41	0.42	0.42	-1.24%	104,477
Aug 25, 2026	0.46	0.46	0.42	0.42	0.42	-5.17%	73,840