Skip to main content
Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
0.795
-0.005 (-0.63%)
At close: Dec 5, 2025, 4:00 PM EST
0.800
+0.005 (0.63%)
After-hours: Dec 5, 2025, 4:28 PM EST

Aterian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.790.800.780.800.80-0.63%18,331
Dec 4, 20250.780.800.750.800.801.70%109,816
Dec 3, 20250.780.790.750.790.793.91%39,291
Dec 2, 20250.750.770.750.760.76-0.39%14,681
Dec 1, 20250.740.760.740.760.761.54%49,749
Nov 28, 20250.730.750.710.750.756.61%58,005
Nov 26, 20250.730.730.700.700.70-2.08%84,473
Nov 25, 20250.680.720.680.720.725.91%61,464
Nov 24, 20250.690.690.650.680.680.76%116,475
Nov 21, 20250.690.710.650.670.67-3.88%62,480
Nov 20, 20250.760.780.690.700.70-4.77%83,810
Nov 19, 20250.710.780.700.730.732.83%131,957
Nov 18, 20250.790.810.710.710.71-8.13%99,816
Nov 17, 20250.830.900.780.780.78-7.26%76,067
Nov 14, 20250.830.850.810.840.841.22%32,785
Nov 13, 20250.840.880.810.830.83-3.13%179,047
Nov 12, 20250.870.900.830.850.85-0.34%52,492
Nov 11, 20250.860.870.850.860.86-0.87%18,262
Nov 10, 20250.830.930.820.860.865.27%17,420
Nov 7, 20250.850.870.810.820.82-1.93%64,384
Nov 6, 20250.860.860.820.840.84-1.12%80,003
Nov 5, 20250.910.910.840.850.85-5.87%103,283
Nov 4, 20250.920.940.900.900.90-4.21%83,689
Nov 3, 20250.960.970.920.940.94-2.05%37,102
Oct 31, 20250.960.990.950.960.96-0.28%42,216
Oct 30, 20250.960.990.950.960.960.08%25,605
Oct 29, 20250.981.020.960.960.96-2.42%57,946
Oct 28, 20250.991.000.970.990.99-0.52%42,551
Oct 27, 20251.001.040.980.990.99-1.97%63,929
Oct 24, 20251.031.031.001.011.01-1.94%31,339
Oct 23, 20250.971.030.951.031.035.09%61,826
Oct 22, 20251.011.020.980.980.98-3.91%124,403
Oct 21, 20251.011.030.991.021.020.49%77,998
Oct 20, 20251.021.041.001.021.02-0.49%46,381
Oct 17, 20251.021.040.991.021.02-69,717
Oct 16, 20251.071.081.021.021.02-4.67%75,790
Oct 15, 20251.061.091.051.071.070.94%69,510
Oct 14, 20251.071.121.041.061.060.95%95,369
Oct 13, 20251.081.101.051.051.05-62,021
Oct 10, 20251.211.261.041.051.05-13.22%369,632
Oct 9, 20251.171.241.171.211.214.76%97,712
Oct 8, 20251.131.201.111.161.162.21%65,688
Oct 7, 20251.161.161.101.131.13-1.74%106,833
Oct 6, 20251.201.231.121.151.15-2.54%131,090
Oct 3, 20251.151.211.151.181.183.51%92,753
Oct 2, 20251.041.181.021.141.1410.68%205,469
Oct 1, 20251.041.061.021.031.03-1.90%185,361
Sep 30, 20251.031.061.031.051.052.94%152,098
Sep 29, 20251.021.061.011.021.02-99,234
Sep 26, 20251.021.051.011.021.02-2.86%135,606
Sep 25, 20251.021.060.981.051.050.96%141,162
Sep 24, 20251.051.050.991.041.04-108,085
Sep 23, 20251.031.050.991.041.044.82%162,386
Sep 22, 20250.991.000.970.990.99-0.29%103,895
Sep 19, 20251.021.020.991.001.00-0.49%87,470
Sep 18, 20250.981.010.971.001.002.67%114,050
Sep 17, 20250.961.000.950.970.97-0.61%90,963
Sep 16, 20250.970.990.950.980.980.19%81,573
Sep 15, 20250.980.980.950.980.980.33%171,629
Sep 12, 20250.940.980.940.970.971.04%87,831
Sep 11, 20250.960.990.950.960.961.42%85,335
Sep 10, 20250.930.990.920.950.950.14%95,977
Sep 9, 20250.960.980.950.950.95-1.82%102,462
Sep 8, 20250.970.980.950.970.97-0.98%78,853
Sep 5, 20250.940.990.930.980.982.64%70,042
Sep 4, 20250.950.980.940.950.95-0.55%25,020
Sep 3, 20250.940.980.940.960.96-1.88%43,924
Sep 2, 20250.960.980.950.980.980.93%52,934
Aug 29, 20251.001.020.960.970.97-4.28%78,911
Aug 28, 20251.011.021.001.011.01-39,969
Aug 27, 20251.001.031.001.011.01-0.98%30,860
Aug 26, 20251.041.041.001.021.02-0.97%70,099
Aug 25, 20251.041.061.011.031.03-0.96%38,938
Aug 22, 20250.991.060.991.041.041.96%98,198
Aug 21, 20250.981.030.971.021.022.88%54,586
Aug 20, 20250.961.050.950.990.990.64%152,680
Aug 19, 20251.041.050.990.990.99-5.28%241,738
Aug 18, 20250.971.070.951.041.049.42%202,173
Aug 15, 20250.991.040.950.950.95-0.99%194,245
Aug 14, 20251.201.210.900.960.96-26.15%721,135
Aug 13, 20251.271.321.251.301.30-140,092
Aug 12, 20251.251.311.251.301.303.17%40,967
Aug 11, 20251.211.281.211.261.265.88%55,894
Aug 8, 20251.161.211.151.191.191.71%84,479
Aug 7, 20251.181.201.151.171.17-37,161
Aug 6, 20251.181.201.171.171.17-0.85%19,618
Aug 5, 20251.201.211.171.181.18-1.67%29,939
Aug 4, 20251.201.211.171.201.202.56%36,801
Aug 1, 20251.231.241.161.171.17-3.70%116,217
Jul 31, 20251.251.251.211.221.22-1.22%85,328
Jul 30, 20251.261.271.231.231.23-2.38%59,594
Jul 29, 20251.331.341.251.261.26-5.62%76,475
Jul 28, 20251.361.361.331.341.34-1.84%57,298
Jul 25, 20251.371.391.351.361.36-31,433
Jul 24, 20251.361.401.361.361.36-2.16%57,914
Jul 23, 20251.391.401.381.391.391.46%89,846
Jul 22, 20251.361.381.331.371.370.37%58,228
Jul 21, 20251.371.391.341.371.37-0.36%101,747
Jul 18, 20251.371.411.341.371.371.48%64,412
Jul 17, 20251.371.391.321.351.35-1.46%126,080