Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
0.3663
+0.0058 (1.61%)
Jul 28, 2026, 10:42 AM EDT - Market open
Aterian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | - | -0.14% | 373,592 |
| 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 |
| 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 |