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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	1	0.99	0.99	1.04	0.98	63,929
October 24, 2025	1.02	1.01	1.01	1.03	1.01	28,612
October 23, 2025	0.97	1.03	1.03	1.03	0.95	60,050
October 22, 2025	1.01	0.98	0.98	1.02	0.98	124,403
October 21, 2025	1.01	1.02	1.02	1.03	0.99	78,000
October 20, 2025	1.02	1.01	1.01	1.04	1	46,381
October 17, 2025	1.02	1.02	1.02	1.04	0.99	69,717
October 16, 2025	1.07	1.02	1.02	1.08	1.02	75,800
October 15, 2025	1.06	1.07	1.07	1.09	1.05	69,510
October 14, 2025	1.07	1.06	1.06	1.12	1.04	95,369
October 13, 2025	1.08	1.05	1.05	1.1	1.05	62,021
October 10, 2025	1.21	1.05	1.05	1.26	1.04	369,632
October 09, 2025	1.17	1.21	1.21	1.24	1.17	97,712
October 08, 2025	1.13	1.16	1.16	1.2	1.11	65,700
October 07, 2025	1.16	1.13	1.13	1.16	1.1	106,833
October 06, 2025	1.2	1.15	1.15	1.23	1.12	131,100
October 03, 2025	1.15	1.18	1.18	1.21	1.15	92,753
October 02, 2025	1.04	1.14	1.14	1.18	1.02	205,500
October 01, 2025	1.04	1.03	1.03	1.06	1.02	185,361
September 30, 2025	1.03	1.05	1.05	1.06	1.03	152,100
September 29, 2025	1.02	1.02	1.02	1.06	1.01	99,234
September 26, 2025	1.02	1.02	1.02	1.05	1.01	135,606
September 25, 2025	1.02	1.05	1.05	1.06	0.98	141,200
September 24, 2025	1.05	1.04	1.04	1.05	0.99	108,100
September 23, 2025	1.03	1.04	1.04	1.05	0.99	162,386
September 22, 2025	0.99	0.99	0.99	1	0.97	103,900
September 19, 2025	1.02	1	1	1.02	0.99	87,470

Aterian, Inc. (ATER) NASDAQ