Aterian, Inc. (ATER) NASDAQ

0.59

-0.0124(-2.06%)

Updated at March 19 11:53AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0.59	0.55	64,905
February 19, 2026	0.57	0.57	0	0.58	0.55	34,521
February 18, 2026	0.59	0.57	0	0.59	0.52	130,400
February 17, 2026	0.63	0.58	0	0.65	0.57	154,000
February 13, 2026	0.65	0.64	0	0.69	0.64	34,000
February 12, 2026	0.68	0.65	0	0.71	0.64	43,209
February 11, 2026	0.7	0.69	0	0.73	0.66	57,845
February 10, 2026	0.67	0.7	0	0.74	0.65	182,300
February 09, 2026	0.66	0.65	0	0.68	0.62	51,500
February 06, 2026	0.63	0.65	0	0.66	0.63	56,626
February 05, 2026	0.67	0.62	0	0.68	0.62	67,300
February 04, 2026	0.64	0.67	0	0.68	0.64	57,762
February 03, 2026	0.67	0.65	0	0.7	0.64	112,629
February 02, 2026	0.68	0.7	0	0.71	0.68	33,437
January 30, 2026	0.7	0.69	0	0.72	0.68	67,609
January 29, 2026	0.7	0.7	0	0.71	0.69	51,422
January 28, 2026	0.66	0.7	0	0.76	0.66	98,752
January 27, 2026	0.78	0.72	0	0.78	0.7	98,200
January 26, 2026	0.76	0.77	0	0.8	0.76	54,722
January 23, 2026	0.78	0.75	0	0.8	0.75	34,841
January 22, 2026	0.8	0.76	0	0.83	0.75	116,925
January 21, 2026	0.78	0.8	0	0.9	0.76	507,727
January 20, 2026	0.77	0.76	0	0.79	0.75	52,245
January 16, 2026	0.79	0.77	0	0.81	0.76	56,922
January 15, 2026	0.78	0.77	0	0.82	0.76	69,112
January 14, 2026	0.76	0.76	0	0.79	0.74	33,841
January 13, 2026	0.8	0.77	0	0.83	0.73	129,816
January 12, 2026	0.85	0.81	0	0.85	0.8	87,105
January 09, 2026	0.8	0.82	0	0.88	0.8	64,814
January 08, 2026	0.92	0.83	0	0.94	0.81	235,200
January 07, 2026	0.84	0.91	0	0.91	0.82	265,929
January 06, 2026	0.78	0.79	0	0.81	0.76	132,900
January 05, 2026	0.69	0.78	0	0.82	0.69	618,900
January 02, 2026	0.71	0.72	0	0.72	0.67	80,800
December 31, 2025	0.66	0.7	0	0.71	0.64	118,333
December 30, 2025	0.66	0.67	0	0.68	0.66	83,271
December 29, 2025	0.68	0.66	0	0.69	0.66	99,821
December 26, 2025	0.69	0.7	0	0.7	0.68	43,133
December 24, 2025	0.68	0.7	0	0.7	0.66	60,713
December 23, 2025	0.71	0.69	0	0.71	0.68	63,338
December 22, 2025	0.69	0.71	0	0.71	0.67	77,100
December 19, 2025	0.71	0.69	0	0.72	0.66	141,856