Aterian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.69	0.70	0.62	0.66	0.66	-7.33%	74,600
Apr 23, 2026	0.72	0.72	0.69	0.71	0.71	-1.25%	23,818
Apr 22, 2026	0.69	0.72	0.69	0.72	0.72	1.16%	32,312
Apr 21, 2026	0.73	0.73	0.68	0.71	0.71	-2.10%	36,158
Apr 20, 2026	0.71	0.73	0.71	0.73	0.73	1.93%	36,469
Apr 17, 2026	0.71	0.72	0.70	0.71	0.71	0.18%	50,103
Apr 16, 2026	0.70	0.71	0.68	0.71	0.71	3.73%	49,715
Apr 15, 2026	0.70	0.71	0.66	0.68	0.68	-1.08%	23,864
Apr 14, 2026	0.66	0.70	0.66	0.69	0.69	1.76%	44,019
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%	85,945
Apr 9, 2026	0.69	0.72	0.69	0.72	0.72	-0.28%	27,812
Apr 8, 2026	0.72	0.72	0.68	0.72	0.72	7.62%	53,281
Apr 7, 2026	0.66	0.67	0.61	0.67	0.67	4.12%	50,628
Apr 6, 2026	0.58	0.65	0.58	0.64	0.64	6.55%	24,088
Apr 2, 2026	0.56	0.61	0.56	0.60	0.60	0.05%	29,850
Apr 1, 2026	0.60	0.61	0.55	0.60	0.60	5.18%	75,428
Mar 31, 2026	0.57	0.60	0.55	0.57	0.57	1.27%	35,688
Mar 30, 2026	0.56	0.58	0.55	0.57	0.57	0.95%	20,024
Mar 27, 2026	0.61	0.61	0.56	0.56	0.56	-7.20%	37,386
Mar 26, 2026	0.56	0.62	0.56	0.60	0.60	1.17%	30,727
Mar 25, 2026	0.59	0.60	0.58	0.60	0.60	4.77%	20,696
Mar 24, 2026	0.60	0.61	0.57	0.57	0.57	-1.96%	17,120
Mar 23, 2026	0.62	0.62	0.58	0.58	0.58	-3.13%	27,322
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%	25,174
Mar 18, 2026	0.63	0.63	0.60	0.60	0.60	-2.10%	30,074
Mar 17, 2026	0.60	0.63	0.58	0.62	0.62	1.43%	34,072
Mar 16, 2026	0.59	0.63	0.56	0.61	0.61	4.39%	69,560
Mar 13, 2026	0.58	0.60	0.55	0.58	0.58	0.17%	49,533
Mar 12, 2026	0.55	0.60	0.54	0.58	0.58	0.92%	51,417
Mar 11, 2026	0.54	0.60	0.54	0.57	0.57	5.84%	25,072
Mar 10, 2026	0.58	0.58	0.54	0.54	0.54	-1.99%	46,563
Mar 9, 2026	0.60	0.60	0.55	0.55	0.55	-3.67%	86,765
Mar 6, 2026	0.59	0.60	0.57	0.58	0.58	0.70%	22,069
Mar 5, 2026	0.56	0.60	0.56	0.57	0.57	1.80%	84,147
Mar 4, 2026	0.55	0.58	0.55	0.56	0.56	1.74%	14,979
Mar 3, 2026	0.55	0.59	0.55	0.55	0.55	-3.26%	76,078
Mar 2, 2026	0.56	0.61	0.56	0.57	0.57	0.14%	77,188
Feb 27, 2026	0.57	0.62	0.56	0.57	0.57	-4.97%	78,880
Feb 26, 2026	0.57	0.61	0.57	0.60	0.60	3.19%	32,644
Feb 25, 2026	0.56	0.60	0.56	0.58	0.58	2.74%	68,480
Feb 24, 2026	0.56	0.60	0.55	0.57	0.57	0.46%	81,186
Feb 23, 2026	0.56	0.57	0.54	0.56	0.56	-2.19%	46,382
Feb 20, 2026	0.57	0.59	0.55	0.58	0.58	1.73%	64,718
Feb 19, 2026	0.57	0.58	0.55	0.57	0.57	-1.02%	34,224
Feb 18, 2026	0.59	0.59	0.52	0.57	0.57	-1.25%	130,260
Feb 17, 2026	0.63	0.65	0.57	0.58	0.58	-9.23%	152,848
Feb 13, 2026	0.65	0.69	0.64	0.64	0.64	-1.26%	33,957
Feb 12, 2026	0.68	0.71	0.64	0.65	0.65	-6.24%	42,504