Aterian, Inc. (ATER) NASDAQ
0.71
+0.0013(+0.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.71
+0.0013(+0.18%)
Currency In USD
If you invested $1000 in Aterian, Inc. (ATER) since IPO date, it would be worth $5.93 as of April 19, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.66, while $1000 invested 1 year ago would be worth $433.72. This corresponds to total returns of -99.41%, -99.73%, -56.63%, respectively, with annualized returns of -52.66%, -69.44%, -56.63%.
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 |
|---|---|---|---|---|---|---|
| April 17, 2026 | 0.71 | 0.71 | 0.71 | 0.72 | 0.7 | 50,097 |
| April 16, 2026 | 0.7 | 0.71 | 0.71 | 0.71 | 0.68 | 49,448 |
| April 15, 2026 | 0.7 | 0.68 | 0.68 | 0.71 | 0.66 | 23,753 |
| April 14, 2026 | 0.66 | 0.69 | 0.69 | 0.7 | 0.66 | 44,019 |
| April 13, 2026 | 0.66 | 0.68 | 0.68 | 0.69 | 0.65 | 25,868 |
| April 10, 2026 | 0.73 | 0.67 | 0.67 | 0.73 | 0.66 | 86,000 |
| April 09, 2026 | 0.69 | 0.72 | 0.72 | 0.72 | 0.69 | 27,812 |
| April 08, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.68 | 53,336 |
| April 07, 2026 | 0.66 | 0.67 | 0.67 | 0.67 | 0.61 | 50,651 |
| April 06, 2026 | 0.58 | 0.64 | 0.64 | 0.65 | 0.58 | 24,087 |
| April 02, 2026 | 0.56 | 0.6 | 0.6 | 0.61 | 0.56 | 29,850 |
| April 01, 2026 | 0.6 | 0.6 | 0.6 | 0.61 | 0.55 | 75,428 |
| March 31, 2026 | 0.57 | 0.57 | 0.57 | 0.6 | 0.55 | 35,688 |
| March 30, 2026 | 0.56 | 0.57 | 0.57 | 0.58 | 0.55 | 20,024 |
| March 27, 2026 | 0.61 | 0.56 | 0.56 | 0.61 | 0.56 | 38,309 |
| March 26, 2026 | 0.56 | 0.6 | 0.6 | 0.62 | 0.56 | 31,872 |
| March 25, 2026 | 0.59 | 0.6 | 0.6 | 0.6 | 0.58 | 20,696 |
| March 24, 2026 | 0.6 | 0.57 | 0.57 | 0.61 | 0.57 | 17,151 |
| March 23, 2026 | 0.62 | 0.58 | 0.58 | 0.62 | 0.58 | 27,586 |
| March 20, 2026 | 0.57 | 0.6 | 0.6 | 0.61 | 0.56 | 112,333 |
| March 19, 2026 | 0.58 | 0.59 | 0.59 | 0.62 | 0.55 | 25,147 |
| March 18, 2026 | 0.63 | 0.6 | 0.6 | 0.63 | 0.6 | 30,074 |
| March 17, 2026 | 0.6 | 0.62 | 0.62 | 0.63 | 0.58 | 34,086 |
| March 16, 2026 | 0.59 | 0.61 | 0.61 | 0.63 | 0.56 | 69,560 |
| March 13, 2026 | 0.58 | 0.58 | 0.58 | 0.6 | 0.55 | 49,533 |
| March 12, 2026 | 0.55 | 0.58 | 0.58 | 0.6 | 0.54 | 51,846 |
| March 11, 2026 | 0.54 | 0.57 | 0.57 | 0.6 | 0.54 | 25,072 |
| March 10, 2026 | 0.58 | 0.54 | 0.54 | 0.58 | 0.54 | 46,563 |
| March 09, 2026 | 0.6 | 0.55 | 0.55 | 0.6 | 0.55 | 86,865 |
| March 06, 2026 | 0.59 | 0.58 | 0.58 | 0.6 | 0.57 | 22,500 |
| March 05, 2026 | 0.56 | 0.57 | 0.57 | 0.6 | 0.56 | 84,200 |
| March 04, 2026 | 0.55 | 0.56 | 0.56 | 0.59 | 0.55 | 14,980 |
| March 03, 2026 | 0.55 | 0.55 | 0.55 | 0.59 | 0.55 | 76,077 |
| March 02, 2026 | 0.56 | 0.57 | 0.57 | 0.61 | 0.56 | 77,307 |
| February 27, 2026 | 0.57 | 0.57 | 0.57 | 0.62 | 0.56 | 79,310 |
| February 26, 2026 | 0.57 | 0.6 | 0.6 | 0.61 | 0.57 | 33,030 |
| February 25, 2026 | 0.56 | 0.58 | 0.58 | 0.6 | 0.56 | 69,730 |
| February 24, 2026 | 0.56 | 0.56 | 0.56 | 0.6 | 0.55 | 81,551 |
| February 23, 2026 | 0.56 | 0.56 | 0.56 | 0.57 | 0.54 | 46,400 |
| February 20, 2026 | 0.57 | 0.57 | 0.57 | 0.59 | 0.55 | 64,905 |
| February 19, 2026 | 0.57 | 0.57 | 0.57 | 0.58 | 0.55 | 34,521 |
| February 18, 2026 | 0.59 | 0.57 | 0.57 | 0.59 | 0.52 | 130,400 |
| February 17, 2026 | 0.63 | 0.58 | 0.58 | 0.65 | 0.57 | 154,000 |
| February 13, 2026 | 0.65 | 0.64 | 0.64 | 0.69 | 0.64 | 34,000 |
| February 12, 2026 | 0.68 | 0.65 | 0.65 | 0.71 | 0.64 | 43,209 |
| February 11, 2026 | 0.7 | 0.69 | 0.69 | 0.73 | 0.66 | 57,845 |
| February 10, 2026 | 0.67 | 0.7 | 0.7 | 0.74 | 0.65 | 182,300 |
| February 09, 2026 | 0.66 | 0.65 | 0.65 | 0.68 | 0.62 | 51,500 |
| February 06, 2026 | 0.63 | 0.65 | 0.65 | 0.66 | 0.63 | 56,626 |
| February 05, 2026 | 0.67 | 0.62 | 0.62 | 0.68 | 0.62 | 67,300 |
| February 04, 2026 | 0.64 | 0.67 | 0.67 | 0.68 | 0.64 | 57,762 |
| February 03, 2026 | 0.67 | 0.65 | 0.65 | 0.7 | 0.64 | 112,629 |
| February 02, 2026 | 0.68 | 0.7 | 0.7 | 0.71 | 0.68 | 33,437 |
| January 30, 2026 | 0.7 | 0.69 | 0.69 | 0.72 | 0.68 | 67,609 |
| January 29, 2026 | 0.7 | 0.7 | 0.7 | 0.71 | 0.69 | 51,422 |
| January 28, 2026 | 0.66 | 0.7 | 0.7 | 0.76 | 0.66 | 98,752 |
| January 27, 2026 | 0.78 | 0.72 | 0.72 | 0.78 | 0.7 | 98,200 |
| January 26, 2026 | 0.76 | 0.77 | 0.77 | 0.8 | 0.76 | 54,722 |
| 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 |