Aterian, Inc. (ATER) NASDAQ

1.12

-0.035(-3.04%)

Updated at May 29 11:38AM

Currency In USD

ATER Historical Return

If you invested $1000 in Aterian, Inc. (ATER) since IPO date, it would be worth $9.29 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $5.13, while $1000 invested 1 year ago would be worth $701.26. This corresponds to total returns of -99.07%, -99.49%, -29.87%, respectively, with annualized returns of -48.91%, -65.2%, -29.87%.

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
May 28, 2026	1.17	1.15	1.15	1.21	1.14	204,840
May 27, 2026	1.2	1.2	1.2	1.22	1.16	154,784
May 26, 2026	1.18	1.19	1.19	1.24	1.17	133,064
May 22, 2026	1.17	1.22	1.22	1.29	1.17	279,730
May 21, 2026	1.19	1.19	1.19	1.21	1.15	315,003
May 20, 2026	1.18	1.18	1.18	1.2	1.12	312,440
May 19, 2026	1.31	1.22	1.22	1.37	1.21	526,042
May 18, 2026	1.2	1.33	1.33	1.35	1.18	1.35M
May 15, 2026	1.1	1.11	1.11	1.19	1.08	462,304
May 14, 2026	1.05	1.15	1.15	1.18	1.03	844,508
May 13, 2026	1.15	1.06	1.06	1.15	1.06	318,753
May 12, 2026	1.12	1.13	1.13	1.27	1.11	692,367
May 11, 2026	1.09	1.12	1.12	1.16	1.05	413,120
May 08, 2026	1.21	1.1	1.1	1.23	1.1	494,630
May 07, 2026	1.24	1.22	1.22	1.29	1.19	341,890
May 06, 2026	1.26	1.26	1.26	1.33	1.18	889,773
May 05, 2026	1.23	1.26	1.26	1.28	1.13	1.1M
May 04, 2026	1.03	1.21	1.21	1.32	1.02	2.83M
May 01, 2026	0.96	1.05	1.05	1.12	0.91	1.6M
April 30, 2026	1.01	0.95	0.95	1.06	0.92	2.13M
April 29, 2026	1.03	1.06	1.06	1.18	1	6.74M
April 28, 2026	1.1	1.11	1.11	1.87	0.98	253.92M
April 27, 2026	0.66	0.66	0.66	0.7	0.66	34,738
April 24, 2026	0.69	0.66	0.66	0.7	0.62	74,600
April 23, 2026	0.72	0.71	0.71	0.72	0.69	23,818
April 22, 2026	0.69	0.72	0.72	0.72	0.69	32,412
April 21, 2026	0.73	0.71	0.71	0.73	0.68	36,168
April 20, 2026	0.71	0.73	0.73	0.73	0.71	36,569
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