Aterian, Inc. (ATER) NASDAQ

Currency In USD

ATER Historical Return

If you invested $1000 in Aterian, Inc. (ATER) since IPO date, it would be worth $7.05 as of November 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11.32, while $1000 invested 1 year ago would be worth $1,009.91. This corresponds to total returns of -99.29%, -98.87%, 0.99%, respectively, with annualized returns of -48.77%, -59.21%, 0.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ATER Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2026	0.78	0.81	0.81	0.82	0.77	182,442
November 04, 2026	0.82	0.8	0.8	0.84	0.77	179,662
November 03, 2026	0.8	0.82	0.82	0.85	0.79	120,184
November 02, 2026	0.82	0.81	0.81	0.82	0.75	114,099
October 30, 2026	0.77	0.76	0.76	0.81	0.75	186,692
October 29, 2026	0.76	0.76	0.76	0.78	0.68	214,613
October 28, 2026	0.73	0.75	0.75	0.75	0.65	126,427
October 27, 2026	0.69	0.68	0.68	0.72	0.65	143,302
October 26, 2026	0.6	0.66	0.66	0.68	0.6	121,829
October 23, 2026	0.63	0.62	0.62	0.65	0.61	60,354
October 22, 2026	0.6	0.63	0.63	0.65	0.58	115,223
October 21, 2026	0.57	0.6	0.6	0.61	0.57	122,364
October 20, 2026	0.57	0.58	0.58	0.64	0.56	166,367
October 19, 2026	0.55	0.55	0.55	0.57	0.52	71,985
October 16, 2026	0.59	0.56	0.56	0.59	0.56	51,032
October 15, 2026	0.59	0.59	0.59	0.61	0.58	40,006
October 14, 2026	0.56	0.6	0.6	0.6	0.56	72,453
October 13, 2026	0.59	0.57	0.57	0.63	0.56	71,877
October 12, 2026	0.59	0.61	0.61	0.62	0.59	157,251
October 09, 2026	0.59	0.61	0.61	0.66	0.58	45,167
October 08, 2026	0.6	0.61	0.61	0.64	0.57	61,644
October 07, 2026	0.61	0.61	0.61	0.64	0.6	66,831
October 06, 2026	0.64	0.64	0.64	0.7	0.64	186,568
October 05, 2026	0.64	0.64	0.64	0.65	0.61	194,975
October 02, 2026	0.62	0.65	0.65	0.68	0.62	237,409
October 01, 2026	0.6	0.61	0.61	0.63	0.56	211,270
September 30, 2026	0.64	0.59	0.59	0.65	0.58	331,329
September 29, 2026	0.65	0.63	0.63	0.65	0.63	54,285
September 28, 2026	0.68	0.65	0.65	0.68	0.63	105,188
September 25, 2026	0.67	0.66	0.66	0.68	0.65	76,503
September 24, 2026	0.64	0.67	0.67	0.69	0.64	155,641
September 23, 2026	0.66	0.64	0.64	0.66	0.63	127,274
September 22, 2026	0.69	0.66	0.66	0.69	0.63	177,581
September 21, 2026	0.69	0.67	0.67	0.7	0.65	252,171
September 18, 2026	0.66	0.7	0.7	0.7	0.66	217,005
September 17, 2026	0.69	0.69	0.69	0.71	0.67	192,027
September 16, 2026	0.69	0.69	0.69	0.7	0.66	223,515
September 15, 2026	0.75	0.7	0.7	0.75	0.66	468,628
September 11, 2026	0.89	0.77	0.77	0.92	0.71	1.17M
September 10, 2026	0.72	0.86	0.86	0.9	0.7	5.05M
September 09, 2026	0.75	0.71	0.71	0.82	0.68	2.27M
September 08, 2026	0.66	0.73	0.73	1.02	0.66	43.36M
September 04, 2026	0.67	0.63	0.63	0.94	0.6	46.04M
September 03, 2026	0.53	0.62	0.62	0.67	0.53	0
September 02, 2026	0.44	0.51	0.51	0.57	0.44	797,568
September 01, 2026	0.42	0.45	0.45	0.47	0.42	462,221
August 31, 2026	0.41	0.4	0.4	0.41	0.39	84,277
August 28, 2026	0.41	0.39	0.39	0.41	0.39	120,209
August 27, 2026	0.42	0.39	0.39	0.42	0.39	125,978
August 26, 2026	0.43	0.42	0.42	0.45	0.42	103,872
August 25, 2026	0.46	0.42	0.42	0.46	0.42	0
August 24, 2026	0.44	0.44	0.44	0.46	0.44	0
August 21, 2026	0.44	0.44	0.44	0.46	0.43	124,458
August 20, 2026	0.45	0.43	0.43	0.48	0.42	186,027
August 19, 2026	0.48	0.46	0.46	0.49	0.46	0
August 18, 2026	0.45	0.45	0.45	0.49	0.44	0
August 17, 2026	0.52	0.46	0.46	0.52	0.45	199,329
August 14, 2026	0.48	0.5	0.5	0.54	0.47	128,522
August 13, 2026	0.46	0.48	0.48	0.48	0.46	0
August 12, 2026	0.48	0.47	0.47	0.49	0.46	0