Atai Life Sciences N.V. - ATAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	2.64	2.71	2.71	2.9	2.36	51.38M
June 30, 2025	2.22	2.19	2.19	2.27	2.16	1.34M
June 27, 2025	2.27	2.2	2.2	2.29	2.15	965,633
June 26, 2025	2.2	2.25	2.25	2.25	2.17	1.08M
June 25, 2025	2.12	2.2	2.2	2.2	2.04	2.07M
June 24, 2025	2.09	2.11	2.11	2.19	2	3.08M
June 23, 2025	2.33	2.02	2.02	2.38	2	4.71M
June 20, 2025	2.38	2.48	2.48	2.51	2.2	3.94M
June 18, 2025	2.23	2.33	2.33	2.49	2.23	3.09M
June 17, 2025	2.19	2.22	2.22	2.26	2.15	2M
June 16, 2025	2.18	2.24	2.24	2.25	2.12	2.11M
June 13, 2025	2.13	2.11	2.11	2.18	2.06	2.28M
June 12, 2025	2.22	2.18	2.18	2.25	2.16	1.24M
June 11, 2025	2.26	2.23	2.23	2.3	2.2	1.49M
June 10, 2025	2.3	2.25	2.25	2.4	2.23	2M
June 09, 2025	2.47	2.28	2.28	2.48	2.19	3.21M
June 06, 2025	2.55	2.41	2.41	2.55	2.37	4.65M
June 05, 2025	2.5	2.48	2.48	2.5	2.34	2.02M
June 04, 2025	2.35	2.47	2.47	2.56	2.34	3.99M
June 03, 2025	2.49	2.35	2.35	2.53	2.32	2.56M
June 02, 2025	2.51	2.49	2.49	2.64	2.24	6.47M
May 30, 2025	2.26	2.31	2.31	2.33	2.18	1.67M
May 29, 2025	2.34	2.32	2.32	2.38	2.22	1.8M
May 28, 2025	2.21	2.31	2.31	2.38	2.15	2.95M
May 27, 2025	2.1	2.21	2.21	2.27	2.08	3.44M
May 23, 2025	1.98	2.06	2.06	2.06	1.91	1.71M
May 22, 2025	1.91	2.02	2.02	2.08	1.89	2.25M
May 21, 2025	1.98	1.91	1.91	2.08	1.89	4.3M
May 20, 2025	1.83	2.05	2.05	2.13	1.66	7.23M
May 19, 2025	1.67	1.84	1.84	1.85	1.66	3.09M
May 16, 2025	1.63	1.65	1.65	1.76	1.63	2.75M
May 15, 2025	1.43	1.63	1.63	1.63	1.4	2.45M
May 14, 2025	1.42	1.43	1.43	1.46	1.38	1.18M
May 13, 2025	1.46	1.41	1.41	1.46	1.38	1.07M
May 12, 2025	1.45	1.44	1.44	1.49	1.42	1.26M
May 09, 2025	1.41	1.39	1.39	1.45	1.38	1.08M
May 08, 2025	1.43	1.4	1.4	1.44	1.29	1.39M
May 07, 2025	1.38	1.39	1.39	1.42	1.37	1.12M
May 06, 2025	1.44	1.38	1.38	1.47	1.36	1.07M
May 05, 2025	1.47	1.47	1.47	1.5	1.45	703,626
May 02, 2025	1.5	1.5	1.5	1.54	1.49	1.56M
May 01, 2025	1.49	1.47	1.47	1.53	1.46	926,922
April 30, 2025	1.4	1.5	1.5	1.55	1.39	1.92M
April 29, 2025	1.46	1.41	1.41	1.49	1.39	1.22M
April 28, 2025	1.46	1.46	1.46	1.48	1.43	713,400
April 25, 2025	1.48	1.46	1.46	1.54	1.41	2.23M
April 24, 2025	1.5	1.53	1.53	1.56	1.48	1.09M
April 23, 2025	1.49	1.52	1.52	1.56	1.43	2.26M
April 22, 2025	1.44	1.47	1.47	1.5	1.42	1.87M
April 21, 2025	1.45	1.42	1.42	1.48	1.41	618,000
April 17, 2025	1.44	1.47	1.47	1.51	1.42	1.66M
April 16, 2025	1.37	1.42	1.42	1.43	1.34	896,800
April 15, 2025	1.38	1.39	1.39	1.44	1.34	1.33M
April 14, 2025	1.34	1.38	1.38	1.4	1.28	1.33M
April 11, 2025	1.21	1.29	1.29	1.3	1.19	972,064
April 10, 2025	1.26	1.21	1.21	1.26	1.17	2.23M
April 09, 2025	1.18	1.3	1.3	1.33	1.15	2.76M
April 08, 2025	1.36	1.21	1.21	1.38	1.19	1.76M
April 07, 2025	1.2	1.27	1.27	1.32	1.16	1.93M
April 04, 2025	1.3	1.31	1.31	1.35	1.25	1.55M

Atai Life Sciences N.V. (ATAI) NASDAQ