Aterian (ATER) Historical Prices

Time Period

Events

Rows:

ATER historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.77	0.81	0.75	0.76	0.76	-0.92%	186,669	0.10
Oct 29, 2026	0.75	0.79	0.68	0.76	0.76	+2.55%	214,623	0.12
Oct 28, 2026	0.65	0.75	0.65	0.75	0.75	+9.08%	126,649	0.07
Oct 27, 2026	0.69	0.72	0.65	0.68	0.68	+3.17%	143,302	0.08
Oct 26, 2026	0.60	0.68	0.60	0.66	0.66	+6.43%	121,797	0.07
Oct 23, 2026	0.63	0.65	0.61	0.62	0.62	-0.64%	60,354	0.03
Oct 22, 2026	0.60	0.65	0.58	0.63	0.63	+4.68%	115,223	0.06
Oct 21, 2026	0.57	0.61	0.57	0.60	0.60	+2.75%	122,350	0.06
Oct 20, 2026	0.57	0.64	0.56	0.58	0.58	+5.05%	166,376	0.09
Oct 19, 2026	0.55	0.57	0.52	0.55	0.55	-1.25%	71,990	0.04
Oct 16, 2026	0.59	0.59	0.55	0.56	0.56	-4.27%	51,267	0.03
Oct 15, 2026	0.59	0.61	0.58	0.59	0.59	-1.84%	40,039	0.02
Oct 14, 2026	0.56	0.60	0.55	0.60	0.60	+4.74%	73,007	0.04
Oct 13, 2026	0.61	0.63	0.56	0.57	0.57	-6.10%	72,473	0.04
Oct 12, 2026	0.59	0.62	0.59	0.61	0.61	-0.65%	157,266	0.08
Oct 09, 2026	0.59	0.66	0.58	0.61	0.61	+0.33%	46,999	0.02
Oct 08, 2026	0.60	0.64	0.57	0.61	0.61	-0.16%	61,752	0.03
Oct 07, 2026	0.62	0.64	0.60	0.61	0.61	-4.98%	67,075	0.04
Oct 06, 2026	0.64	0.70	0.64	0.64	0.64	+1.10%	187,339	0.10
Oct 05, 2026	0.64	0.69	0.61	0.64	0.64	-2.91%	194,975	0.10
Oct 02, 2026	0.62	0.68	0.62	0.65	0.65	+7.39%	334,413	0.17
Oct 01, 2026	0.58	0.63	0.56	0.61	0.61	+3.92%	211,270	0.11
Sep 30, 2026	0.64	0.65	0.58	0.59	0.59	-6.98%	331,670	0.17
Sep 29, 2026	0.65	0.65	0.63	0.63	0.63	-2.78%	55,172	0.03
Sep 28, 2026	0.66	0.68	0.63	0.65	0.65	-2.41%	106,343	0.06
Sep 25, 2026	0.67	0.69	0.65	0.66	0.66	-1.48%	76,673	0.04
Sep 24, 2026	0.64	0.69	0.63	0.67	0.67	+6.14%	155,886	0.08
Sep 23, 2026	0.66	0.66	0.63	0.64	0.64	-3.35%	128,580	0.07
Sep 22, 2026	0.69	0.69	0.63	0.66	0.66	-1.65%	179,196	0.09
Sep 21, 2026	0.69	0.70	0.65	0.67	0.67	-4.43%	258,044	0.13
Sep 18, 2026	0.68	0.70	0.65	0.70	0.70	+1.45%	217,229	0.11
Sep 17, 2026	0.69	0.71	0.67	0.69	0.69	+0.29%	192,027	0.10
Sep 16, 2026	0.69	0.70	0.66	0.69	0.69	-1.15%	235,275	0.12
Sep 15, 2026	0.75	0.75	0.66	0.70	0.70	-6.08%	469,098	0.25
Sep 14, 2026	0.75	0.82	0.71	0.74	0.74	-4.15%	765,130	0.40
Sep 11, 2026	0.89	0.92	0.71	0.77	0.77	-9.92%	1,178,731	0.63
Sep 10, 2026	0.72	0.90	0.70	0.86	0.86	+20.70%	6,086,557	3.40
Sep 09, 2026	0.75	0.82	0.68	0.71	0.71	-2.47%	2,316,825	1.32
Sep 08, 2026	0.66	1.02	0.66	0.73	0.73	+16.48%	43,547,922	40.76
Sep 07, 2026	0.67	0.96	0.60	0.63	0.63	+0.00%	0	0.00
Sep 04, 2026	0.67	0.96	0.60	0.63	0.63	+1.13%	48,498,238	159.34
Sep 03, 2026	0.53	0.67	0.52	0.62	0.62	+21.41%	1,674,398	5.98
Sep 02, 2026	0.44	0.57	0.44	0.51	0.51	+13.11%	800,872	2.96
Sep 01, 2026	0.42	0.47	0.40	0.45	0.45	+12.50%	462,725	1.74
Aug 31, 2026	0.40	0.41	0.39	0.40	0.40	+2.30%	84,877	0.32
Aug 28, 2026	0.41	0.41	0.39	0.39	0.39	-0.26%	120,109	0.45
Aug 27, 2026	0.42	0.45	0.39	0.39	0.39	-5.54%	129,237	0.48
Aug 26, 2026	0.43	0.45	0.41	0.42	0.42	-1.19%	104,477	0.39
Aug 25, 2026	0.46	0.46	0.42	0.42	0.42	-5.19%	73,191	0.27
Aug 24, 2026	0.44	0.46	0.43	0.44	0.44	+1.84%	69,777	0.26

Rows:

Aterian historical prices

Aterian (ATER) Historical Prices

Become an Expert with TipRanks Premium