If you invested $1000 in Atai Beckley N.V (ATAI) since IPO date, it would be worth $360.99 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $459.08, while $1000 invested 1 year ago would be worth $1,685.45. This corresponds to total returns of -63.9%, -54.09%, 68.54%, respectively, with annualized returns of -18.05%, -14.41%, 68.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.19 | 7.18 | 7.18 | 7.21 | 7.18 | 8.91M |
| July 30, 2026 | 7.18 | 7.18 | 7.18 | 7.21 | 7.17 | 14.88M |
| July 29, 2026 | 7.17 | 7.18 | 7.18 | 7.19 | 7.16 | 18.59M |
| July 28, 2026 | 7.17 | 7.18 | 7.18 | 7.2 | 7.15 | 17.24M |
| July 27, 2026 | 7.17 | 7.17 | 7.17 | 7.2 | 7.16 | 9.63M |
| July 24, 2026 | 7.17 | 7.18 | 7.18 | 7.19 | 7.16 | 6.96M |
| July 23, 2026 | 7.16 | 7.17 | 7.17 | 7.2 | 7.15 | 9.04M |
| July 22, 2026 | 7.15 | 7.18 | 7.18 | 7.19 | 7.14 | 10.97M |
| July 21, 2026 | 7.17 | 7.14 | 7.14 | 7.21 | 7.13 | 13.81M |
| July 20, 2026 | 7.16 | 7.19 | 7.19 | 7.21 | 7.1 | 22.28M |
| July 17, 2026 | 7.09 | 7.22 | 7.22 | 7.22 | 7.08 | 41.8M |
| July 16, 2026 | 7.07 | 7.15 | 7.15 | 7.22 | 7.02 | 165.66M |
| July 15, 2026 | 5.75 | 5.36 | 5.36 | 5.76 | 5.3 | 6.14M |
| July 14, 2026 | 4.98 | 5.67 | 5.67 | 5.77 | 4.97 | 11.81M |
| July 13, 2026 | 5.1 | 4.97 | 4.97 | 5.1 | 4.81 | 7.85M |
| July 10, 2026 | 5.35 | 5.17 | 5.17 | 5.39 | 5.03 | 8M |
| July 09, 2026 | 5.21 | 5.33 | 5.33 | 5.46 | 5.21 | 7.51M |
| July 08, 2026 | 5.11 | 5.17 | 5.17 | 5.4 | 5.01 | 10.12M |
| July 07, 2026 | 5.02 | 5.19 | 5.19 | 5.24 | 4.78 | 7.68M |
| July 06, 2026 | 5.07 | 4.96 | 4.96 | 5.45 | 4.82 | 11.53M |
| July 02, 2026 | 4.88 | 5.19 | 5.19 | 5.27 | 4.77 | 11.32M |
| July 01, 2026 | 5.21 | 4.88 | 4.88 | 5.26 | 4.8 | 8.21M |
| June 30, 2026 | 5.33 | 5.27 | 5.27 | 5.52 | 5.24 | 8.29M |
| June 29, 2026 | 5.06 | 5.36 | 5.36 | 5.38 | 5.05 | 10.55M |
| June 26, 2026 | 4.5 | 5.29 | 5.29 | 5.31 | 4.42 | 63.18M |
| June 25, 2026 | 4.15 | 4.58 | 4.58 | 4.82 | 4.15 | 10.99M |
| June 24, 2026 | 4.11 | 4.17 | 4.17 | 4.29 | 4.08 | 4.98M |
| June 23, 2026 | 3.99 | 4.1 | 4.1 | 4.24 | 3.96 | 3.96M |
| June 22, 2026 | 4.17 | 4.05 | 4.05 | 4.23 | 4.03 | 5.42M |
| June 18, 2026 | 4.16 | 4.06 | 4.06 | 4.22 | 4 | 6.62M |
| June 17, 2026 | 4.1 | 4.07 | 4.07 | 4.2 | 3.99 | 3.97M |
| June 16, 2026 | 3.84 | 4.14 | 4.14 | 4.34 | 3.83 | 10M |
| June 15, 2026 | 3.98 | 3.84 | 3.84 | 4.07 | 3.83 | 3.34M |
| June 12, 2026 | 3.8 | 3.92 | 3.92 | 4.05 | 3.77 | 4.98M |
| June 11, 2026 | 3.8 | 3.8 | 3.8 | 3.88 | 3.67 | 4.83M |
| June 10, 2026 | 3.84 | 3.78 | 3.78 | 4.01 | 3.77 | 3.27M |
| June 09, 2026 | 3.85 | 3.89 | 3.89 | 4.01 | 3.76 | 5.39M |
| June 08, 2026 | 4.09 | 3.81 | 3.81 | 4.12 | 3.8 | 4.92M |
| June 05, 2026 | 4.46 | 3.95 | 3.95 | 4.49 | 3.78 | 9.19M |
| June 04, 2026 | 4.5 | 4.5 | 4.5 | 4.75 | 4.42 | 4.54M |
| June 03, 2026 | 4.78 | 4.53 | 4.53 | 4.78 | 4.46 | 4.78M |
| June 02, 2026 | 4.78 | 4.81 | 4.81 | 5 | 4.68 | 7.19M |
| June 01, 2026 | 4.5 | 4.82 | 4.82 | 4.98 | 4.43 | 7.02M |
| May 29, 2026 | 4.4 | 4.53 | 4.53 | 4.58 | 4.39 | 6.01M |
| May 28, 2026 | 4.3 | 4.41 | 4.41 | 4.48 | 4.26 | 4.3M |
| May 27, 2026 | 4.22 | 4.32 | 4.32 | 4.43 | 4.22 | 4.54M |
| May 26, 2026 | 4.32 | 4.29 | 4.29 | 4.41 | 4.22 | 4.58M |
| May 22, 2026 | 4.3 | 4.32 | 4.32 | 4.51 | 4.3 | 5M |
| May 21, 2026 | 4.06 | 4.33 | 4.33 | 4.35 | 4.04 | 4.02M |
| May 20, 2026 | 3.99 | 4.09 | 4.09 | 4.11 | 3.98 | 3.45M |
| May 19, 2026 | 4.16 | 3.96 | 3.96 | 4.16 | 3.92 | 4.54M |
| May 18, 2026 | 4.31 | 4.15 | 4.15 | 4.46 | 4.07 | 7.84M |
| May 15, 2026 | 3.99 | 4.01 | 4.01 | 4.11 | 3.95 | 2.87M |
| May 14, 2026 | 4.24 | 4.04 | 4.04 | 4.24 | 4.03 | 2.87M |
| May 13, 2026 | 4.14 | 4.24 | 4.24 | 4.31 | 4.09 | 4.2M |
| May 12, 2026 | 4.03 | 4.15 | 4.15 | 4.17 | 3.92 | 5.14M |
| May 11, 2026 | 4.05 | 4.04 | 4.04 | 4.17 | 4 | 3.33M |
| May 08, 2026 | 4.03 | 4.03 | 4.03 | 4.08 | 3.95 | 3.44M |
| May 07, 2026 | 4.2 | 4.01 | 4.01 | 4.23 | 3.9 | 4.32M |
| May 06, 2026 | 4.01 | 4.17 | 4.17 | 4.24 | 3.99 | 3.92M |