AtaiBeckley Inc. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
3.890
+0.500 (14.75%)
At close: Mar 9, 2026, 4:00 PM EDT
3.840
-0.050 (-1.29%)
After-hours: Mar 9, 2026, 4:43 PM EDT
AtaiBeckley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.40 | 3.91 | 3.38 | 3.89 | - | 14.75% | 9,126,597 |
| Mar 6, 2026 | 3.45 | 3.58 | 3.37 | 3.39 | 3.39 | -4.24% | 7,294,654 |
| Mar 5, 2026 | 3.61 | 3.64 | 3.45 | 3.54 | 3.54 | -4.07% | 5,011,897 |
| Mar 4, 2026 | 3.73 | 3.76 | 3.60 | 3.69 | 3.69 | - | 3,538,846 |
| Mar 3, 2026 | 3.70 | 3.75 | 3.60 | 3.69 | 3.69 | 0.27% | 6,222,174 |
| Mar 2, 2026 | 3.50 | 3.79 | 3.47 | 3.68 | 3.68 | 1.38% | 4,163,760 |
| Feb 27, 2026 | 3.71 | 3.71 | 3.47 | 3.63 | 3.63 | -2.68% | 6,231,698 |
| Feb 26, 2026 | 3.90 | 4.00 | 3.53 | 3.73 | 3.73 | -14.06% | 9,504,170 |
| Feb 25, 2026 | 4.36 | 4.40 | 4.17 | 4.34 | 4.34 | -0.69% | 3,897,786 |
| Feb 24, 2026 | 4.00 | 4.37 | 3.94 | 4.37 | 4.37 | 10.08% | 6,886,464 |
| Feb 23, 2026 | 3.81 | 3.98 | 3.75 | 3.97 | 3.97 | 2.32% | 3,057,193 |
| Feb 20, 2026 | 3.83 | 4.03 | 3.82 | 3.88 | 3.88 | 1.57% | 3,293,538 |
| Feb 19, 2026 | 3.95 | 3.95 | 3.56 | 3.82 | 3.82 | -3.29% | 4,454,072 |
| Feb 18, 2026 | 3.80 | 4.16 | 3.79 | 3.95 | 3.95 | 3.95% | 4,760,818 |
| Feb 17, 2026 | 3.68 | 3.88 | 3.65 | 3.80 | 3.80 | 6.44% | 4,232,467 |
| Feb 13, 2026 | 3.61 | 3.75 | 3.50 | 3.57 | 3.57 | -0.28% | 2,279,506 |
| Feb 12, 2026 | 3.93 | 3.94 | 3.58 | 3.58 | 3.58 | -9.82% | 4,010,083 |
| Feb 11, 2026 | 3.87 | 3.99 | 3.75 | 3.97 | 3.97 | 3.12% | 2,680,188 |
| Feb 10, 2026 | 3.90 | 4.01 | 3.81 | 3.85 | 3.85 | -2.16% | 4,278,533 |
| Feb 9, 2026 | 3.77 | 3.94 | 3.69 | 3.94 | 3.94 | 4.38% | 2,668,268 |
| Feb 6, 2026 | 3.44 | 3.80 | 3.44 | 3.77 | 3.77 | 10.56% | 4,549,762 |
| Feb 5, 2026 | 3.55 | 3.60 | 3.32 | 3.41 | 3.41 | -5.54% | 5,838,939 |
| Feb 4, 2026 | 3.85 | 3.87 | 3.54 | 3.61 | 3.61 | -6.72% | 4,157,949 |
| Feb 3, 2026 | 3.88 | 3.98 | 3.74 | 3.87 | 3.87 | 0.78% | 3,697,849 |
| Feb 2, 2026 | 3.74 | 3.95 | 3.72 | 3.84 | 3.84 | 2.13% | 3,108,569 |
| Jan 30, 2026 | 3.83 | 3.93 | 3.70 | 3.76 | 3.76 | -2.08% | 2,136,170 |
| Jan 29, 2026 | 3.87 | 4.00 | 3.79 | 3.84 | 3.84 | -0.78% | 3,392,763 |
| Jan 28, 2026 | 3.90 | 3.97 | 3.83 | 3.87 | 3.87 | -0.77% | 4,070,999 |
| Jan 27, 2026 | 3.95 | 3.97 | 3.89 | 3.90 | 3.90 | - | 1,913,609 |
| Jan 26, 2026 | 4.08 | 4.10 | 3.83 | 3.90 | 3.90 | -6.02% | 4,659,696 |
| Jan 23, 2026 | 3.95 | 4.17 | 3.90 | 4.15 | 4.15 | 4.53% | 5,058,325 |
| Jan 22, 2026 | 3.93 | 4.08 | 3.91 | 3.97 | 3.97 | 1.79% | 2,973,449 |
| Jan 21, 2026 | 3.86 | 3.92 | 3.77 | 3.90 | 3.90 | 1.30% | 3,412,722 |
| Jan 20, 2026 | 3.55 | 3.91 | 3.50 | 3.85 | 3.85 | 5.77% | 5,789,810 |
| Jan 16, 2026 | 3.72 | 3.74 | 3.61 | 3.64 | 3.64 | -1.89% | 2,116,983 |
| Jan 15, 2026 | 3.73 | 3.78 | 3.65 | 3.71 | 3.71 | -0.27% | 4,214,322 |
| Jan 14, 2026 | 3.67 | 3.85 | 3.65 | 3.72 | 3.72 | 1.36% | 4,246,233 |
| Jan 13, 2026 | 3.75 | 3.82 | 3.60 | 3.67 | 3.67 | -2.39% | 3,856,054 |
| Jan 12, 2026 | 3.74 | 3.81 | 3.64 | 3.76 | 3.76 | 0.27% | 7,060,448 |
| Jan 9, 2026 | 3.97 | 3.98 | 3.68 | 3.75 | 3.75 | -5.54% | 4,902,751 |
| Jan 8, 2026 | 3.99 | 4.09 | 3.90 | 3.97 | 3.97 | -0.75% | 3,367,151 |
| Jan 7, 2026 | 4.00 | 4.14 | 3.92 | 4.00 | 4.00 | - | 3,647,109 |
| Jan 6, 2026 | 3.90 | 4.02 | 3.80 | 4.00 | 4.00 | 3.36% | 3,113,182 |
| Jan 5, 2026 | 3.82 | 3.93 | 3.64 | 3.87 | 3.87 | - | 4,190,297 |
| Jan 2, 2026 | 4.19 | 4.19 | 3.78 | 3.87 | 3.87 | -5.38% | 5,761,726 |
| Dec 31, 2025 | 3.98 | 4.11 | 3.93 | 4.09 | 4.09 | 2.76% | 3,946,797 |
| Dec 30, 2025 | 3.99 | 4.03 | 3.90 | 3.98 | 3.98 | -0.50% | 3,301,049 |
| Dec 29, 2025 | 4.00 | 4.10 | 3.96 | 4.00 | 4.00 | -1.72% | 2,576,520 |
| Dec 26, 2025 | 4.20 | 4.20 | 4.02 | 4.07 | 4.07 | -2.86% | 3,031,732 |
| Dec 24, 2025 | 4.34 | 4.36 | 4.11 | 4.19 | 4.19 | -3.23% | 1,960,953 |
| Dec 23, 2025 | 4.42 | 4.72 | 4.25 | 4.33 | 4.33 | 0.70% | 6,667,176 |
| Dec 22, 2025 | 4.01 | 4.31 | 3.97 | 4.30 | 4.30 | 8.59% | 4,542,895 |
| Dec 19, 2025 | 3.94 | 4.02 | 3.91 | 3.96 | 3.96 | 1.28% | 9,991,785 |
| Dec 18, 2025 | 4.09 | 4.21 | 3.88 | 3.91 | 3.91 | -3.69% | 2,423,975 |
| Dec 17, 2025 | 4.24 | 4.33 | 4.05 | 4.06 | 4.06 | -4.02% | 1,441,872 |
| Dec 16, 2025 | 4.10 | 4.25 | 4.08 | 4.23 | 4.23 | 2.17% | 1,346,852 |
| Dec 15, 2025 | 4.30 | 4.32 | 4.10 | 4.14 | 4.14 | -3.50% | 1,820,497 |
| Dec 12, 2025 | 4.45 | 4.63 | 4.26 | 4.29 | 4.29 | -2.94% | 4,116,170 |
| Dec 11, 2025 | 4.35 | 4.45 | 4.25 | 4.42 | 4.42 | 2.08% | 1,854,745 |
| Dec 10, 2025 | 4.39 | 4.45 | 4.30 | 4.33 | 4.33 | -1.37% | 2,027,555 |
| Dec 9, 2025 | 4.44 | 4.54 | 4.37 | 4.39 | 4.39 | -1.35% | 1,918,250 |
| Dec 8, 2025 | 4.36 | 4.47 | 4.29 | 4.45 | 4.45 | 3.01% | 2,235,610 |
| Dec 5, 2025 | 4.41 | 4.46 | 4.22 | 4.32 | 4.32 | -1.82% | 2,849,306 |
| Dec 4, 2025 | 4.07 | 4.54 | 4.06 | 4.40 | 4.40 | 8.37% | 5,569,795 |
| Dec 3, 2025 | 3.86 | 4.08 | 3.84 | 4.06 | 4.06 | 4.91% | 3,182,138 |
| Dec 2, 2025 | 3.86 | 3.99 | 3.84 | 3.87 | 3.87 | 0.78% | 3,625,541 |
| Dec 1, 2025 | 3.82 | 3.87 | 3.71 | 3.84 | 3.84 | -1.29% | 2,948,533 |
| Nov 28, 2025 | 3.81 | 3.95 | 3.78 | 3.89 | 3.89 | 3.73% | 2,276,853 |
| Nov 26, 2025 | 3.77 | 3.80 | 3.69 | 3.75 | 3.75 | -0.27% | 2,338,084 |
| Nov 25, 2025 | 3.86 | 3.86 | 3.60 | 3.76 | 3.76 | -2.08% | 2,914,533 |
| Nov 24, 2025 | 3.84 | 3.89 | 3.73 | 3.84 | 3.84 | 1.05% | 6,145,999 |
| Nov 21, 2025 | 3.65 | 3.84 | 3.64 | 3.80 | 3.80 | 3.83% | 3,863,050 |
| Nov 20, 2025 | 3.88 | 4.08 | 3.63 | 3.66 | 3.66 | -4.19% | 6,717,372 |
| Nov 19, 2025 | 3.91 | 3.97 | 3.75 | 3.82 | 3.82 | -2.80% | 3,362,504 |
| Nov 18, 2025 | 3.88 | 4.00 | 3.72 | 3.93 | 3.93 | -0.76% | 4,881,777 |
| Nov 17, 2025 | 4.00 | 4.05 | 3.85 | 3.96 | 3.96 | -1.00% | 4,397,454 |
| Nov 14, 2025 | 4.01 | 4.16 | 3.96 | 4.00 | 4.00 | -3.15% | 6,028,169 |
| Nov 13, 2025 | 4.27 | 4.32 | 4.01 | 4.13 | 4.13 | -4.62% | 4,587,779 |
| Nov 12, 2025 | 4.31 | 4.46 | 4.22 | 4.33 | 4.33 | -2.26% | 3,830,148 |
| Nov 11, 2025 | 4.31 | 4.56 | 4.24 | 4.43 | 4.43 | 1.84% | 3,774,267 |
| Nov 10, 2025 | 4.55 | 4.65 | 4.26 | 4.35 | 4.35 | -0.23% | 5,088,095 |
| Nov 7, 2025 | 4.18 | 4.41 | 4.15 | 4.36 | 4.36 | 0.46% | 3,933,304 |
| Nov 6, 2025 | 4.31 | 4.50 | 4.14 | 4.34 | 4.34 | -3.13% | 7,845,326 |
| Nov 5, 2025 | 5.16 | 5.22 | 4.45 | 4.48 | 4.48 | -15.15% | 10,351,585 |
| Nov 4, 2025 | 5.20 | 5.56 | 5.17 | 5.28 | 5.28 | -1.31% | 3,351,113 |
| Nov 3, 2025 | 5.85 | 5.86 | 5.28 | 5.35 | 5.35 | -8.39% | 6,972,663 |
| Oct 31, 2025 | 5.76 | 5.92 | 5.66 | 5.84 | 5.84 | 1.04% | 4,493,204 |
| Oct 30, 2025 | 5.78 | 5.87 | 5.71 | 5.78 | 5.78 | -1.37% | 4,567,505 |
| Oct 29, 2025 | 5.89 | 6.01 | 5.73 | 5.86 | 5.86 | -1.68% | 4,290,580 |
| Oct 28, 2025 | 6.16 | 6.16 | 5.83 | 5.96 | 5.96 | -4.18% | 4,750,115 |
| Oct 27, 2025 | 5.88 | 6.23 | 5.86 | 6.22 | 6.22 | 7.80% | 8,602,500 |
| Oct 24, 2025 | 5.85 | 5.94 | 5.72 | 5.77 | 5.77 | 3.96% | 4,596,721 |
| Oct 23, 2025 | 5.63 | 5.70 | 5.50 | 5.55 | 5.55 | -1.60% | 4,061,187 |
| Oct 22, 2025 | 5.95 | 6.09 | 5.50 | 5.64 | 5.64 | -3.92% | 6,125,309 |
| Oct 21, 2025 | 6.56 | 6.56 | 5.86 | 5.87 | 5.87 | -8.57% | 7,885,914 |
| Oct 20, 2025 | 6.70 | 6.75 | 6.28 | 6.42 | 6.42 | -0.47% | 10,318,768 |
| Oct 17, 2025 | 5.54 | 6.55 | 5.38 | 6.45 | 6.45 | 17.70% | 31,255,367 |
| Oct 16, 2025 | 6.00 | 6.09 | 5.48 | 5.48 | 5.48 | -8.05% | 6,642,338 |
| Oct 15, 2025 | 6.12 | 6.30 | 5.84 | 5.96 | 5.96 | -0.67% | 6,306,242 |
| Oct 14, 2025 | 5.35 | 6.24 | 5.34 | 6.00 | 6.00 | 11.11% | 9,789,703 |