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 $5.22 as of September 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7.33, while $1000 invested 1 year ago would be worth $646.79. This corresponds to total returns of -99.48%, -99.27%, -35.32%, respectively, with annualized returns of -51.6%, -62.57%, -35.32%.

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
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
August 11, 2026	0.45	0.49	0.49	0.49	0.45	0
August 10, 2026	0.5	0.48	0.48	0.5	0.47	111,015
August 07, 2026	0.45	0.49	0.49	0.51	0.45	0
August 06, 2026	0.5	0.46	0.46	0.51	0.46	117,379
August 05, 2026	0.49	0.51	0.51	0.51	0.47	110,125
August 04, 2026	0.45	0.51	0.51	0.55	0.45	473,800
August 03, 2026	0.42	0.44	0.44	0.44	0.41	140,381
July 31, 2026	0.4	0.41	0.41	0.43	0.39	262,009
July 30, 2026	0.37	0.39	0.39	0.41	0.37	283,069
July 29, 2026	0.4	0.38	0.38	0.4	0.36	258,860
July 28, 2026	0.36	0.39	0.39	0.47	0.35	2.58M
July 27, 2026	0.43	0.36	0.36	0.43	0.35	307,310
July 23, 2026	0.61	0.55	0.55	0.66	0.55	599,916
July 22, 2026	1.01	0.64	0.64	1.03	0.6	828,354
July 21, 2026	1.2	1.03	1.03	1.22	1.03	343,063
July 20, 2026	1.28	1.25	1.25	1.28	1.24	106,226
July 17, 2026	1.22	1.3	1.3	1.36	1.22	151,001
July 16, 2026	1.24	1.28	1.28	1.29	1.23	80,735
July 15, 2026	1.22	1.29	1.29	1.3	1.22	161,424
July 14, 2026	1.2	1.21	1.21	1.24	1.19	108,186
July 13, 2026	1.15	1.19	1.19	1.22	1.15	123,428
July 10, 2026	1.17	1.15	1.15	1.2	1.14	134,529
July 09, 2026	1.22	1.19	1.19	1.22	1.17	172,420
July 08, 2026	1.27	1.24	1.24	1.33	1.2	238,076
July 07, 2026	1.35	1.24	1.24	1.45	1.2	604,333
July 06, 2026	1.28	1.31	1.31	1.32	1.26	136,526
July 02, 2026	1.29	1.28	1.28	1.34	1.25	38,569
July 01, 2026	1.32	1.26	1.26	1.33	1.26	46,054
June 30, 2026	1.31	1.32	1.32	1.37	1.31	98,722
June 29, 2026	1.22	1.34	1.34	1.35	1.22	198,339
June 26, 2026	1.25	1.25	1.25	1.3	1.18	257,466
June 25, 2026	1.38	1.24	1.24	1.42	1.24	234,341
June 24, 2026	1.33	1.39	1.39	1.47	1.31	256,177
June 23, 2026	1.3	1.3	1.3	1.33	1.29	69,777
June 22, 2026	1.38	1.32	1.32	1.42	1.32	139,571
June 18, 2026	1.2	1.38	1.38	1.44	1.17	602,296
June 17, 2026	1.22	1.17	1.17	1.24	1.17	130,009
June 16, 2026	1.25	1.26	1.26	1.3	1.25	102,865
June 15, 2026	1.22	1.25	1.25	1.27	1.22	166,308
June 12, 2026	1.23	1.2	1.2	1.25	1.2	87,447
June 11, 2026	1.16	1.21	1.21	1.23	1.15	156,411
June 10, 2026	1.15	1.18	1.18	1.22	1.13	247,586