Aterian, Inc. - ATER - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 23, 2026	0.78	0.75	0.75	0.8	0.75	34,841
January 22, 2026	0.8	0.76	0.76	0.83	0.75	116,925
January 21, 2026	0.78	0.8	0.8	0.9	0.76	507,727
January 20, 2026	0.77	0.76	0.76	0.79	0.75	52,245
January 16, 2026	0.79	0.77	0.77	0.81	0.76	56,922
January 15, 2026	0.78	0.77	0.77	0.82	0.76	69,112
January 14, 2026	0.76	0.76	0.76	0.79	0.74	33,785
January 13, 2026	0.8	0.77	0.77	0.83	0.73	129,816
January 12, 2026	0.85	0.81	0.81	0.85	0.8	87,105
January 09, 2026	0.8	0.82	0.82	0.88	0.8	64,814
January 08, 2026	0.92	0.83	0.83	0.94	0.81	224,527
January 07, 2026	0.84	0.91	0.91	0.91	0.82	265,929
January 06, 2026	0.78	0.79	0.79	0.81	0.76	132,900
January 05, 2026	0.69	0.78	0.78	0.82	0.69	618,900
January 02, 2026	0.71	0.72	0.72	0.72	0.67	80,800
December 31, 2025	0.66	0.7	0.7	0.71	0.64	118,333
December 30, 2025	0.66	0.67	0.67	0.68	0.66	83,271
December 29, 2025	0.68	0.66	0.66	0.69	0.66	99,821
December 26, 2025	0.69	0.7	0.7	0.7	0.68	43,133
December 24, 2025	0.68	0.7	0.7	0.7	0.66	60,713
December 23, 2025	0.71	0.69	0.69	0.71	0.68	63,338
December 22, 2025	0.69	0.71	0.71	0.71	0.67	77,100
December 19, 2025	0.71	0.69	0.69	0.72	0.66	141,856
December 18, 2025	0.7	0.69	0.69	0.72	0.68	84,711
December 17, 2025	0.7	0.69	0.69	0.73	0.69	38,319
December 16, 2025	0.74	0.7	0.7	0.75	0.7	75,285
December 15, 2025	0.75	0.72	0.72	0.8	0.7	285,811
December 12, 2025	0.68	0.77	0.77	0.87	0.68	378,671
December 11, 2025	0.89	0.89	0.89	0.94	0.85	165,926
December 10, 2025	0.95	0.91	0.91	0.97	0.88	169,910
December 09, 2025	1.04	0.98	0.98	1.05	0.86	962,014
December 08, 2025	0.8	0.92	0.92	0.98	0.79	710,600
December 05, 2025	0.79	0.8	0.8	0.8	0.78	18,341
December 04, 2025	0.78	0.8	0.8	0.8	0.75	110,016
December 03, 2025	0.78	0.79	0.79	0.79	0.75	39,300
December 02, 2025	0.75	0.76	0.76	0.77	0.75	14,700
December 01, 2025	0.74	0.76	0.76	0.76	0.74	49,770
November 28, 2025	0.73	0.75	0.75	0.75	0.71	58,027
November 26, 2025	0.73	0.7	0.7	0.73	0.7	84,473
November 25, 2025	0.68	0.72	0.72	0.72	0.68	61,564
November 24, 2025	0.69	0.68	0.68	0.69	0.65	116,612
November 21, 2025	0.69	0.67	0.67	0.71	0.65	70,386
November 20, 2025	0.76	0.7	0.7	0.78	0.69	83,810
November 19, 2025	0.71	0.73	0.73	0.78	0.7	131,957
November 18, 2025	0.79	0.71	0.71	0.81	0.71	99,816
November 17, 2025	0.83	0.78	0.78	0.9	0.78	76,067
November 14, 2025	0.83	0.84	0.84	0.85	0.81	32,800
November 13, 2025	0.84	0.83	0.83	0.88	0.81	178,800
November 12, 2025	0.87	0.85	0.85	0.9	0.83	52,300
November 11, 2025	0.86	0.86	0.86	0.87	0.85	18,200
November 10, 2025	0.83	0.87	0.87	0.93	0.82	17,420
November 07, 2025	0.85	0.82	0.82	0.87	0.81	64,400
November 06, 2025	0.86	0.84	0.84	0.86	0.82	80,003
November 05, 2025	0.91	0.85	0.85	0.91	0.84	103,283
November 04, 2025	0.92	0.9	0.9	0.94	0.9	83,700
November 03, 2025	0.96	0.94	0.94	0.97	0.92	37,102
October 31, 2025	0.96	0.96	0.96	0.99	0.95	42,216
October 30, 2025	0.96	0.96	0.96	0.99	0.95	25,605
October 29, 2025	0.98	0.96	0.96	1.02	0.96	57,946
October 28, 2025	0.99	0.99	0.99	1	0.97	42,551

Aterian, Inc. (ATER) NASDAQ