Skip to main content
Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
0.559
-0.016 (-2.80%)
Mar 9, 2026, 1:11 PM EDT - Market open

Aterian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.600.600.550.56--2.80%56,017
Mar 6, 20260.590.600.570.580.580.70%22,069
Mar 5, 20260.560.600.560.570.571.80%84,147
Mar 4, 20260.550.580.550.560.561.74%14,979
Mar 3, 20260.550.590.550.550.55-3.26%76,078
Mar 2, 20260.560.610.560.570.570.14%77,188
Feb 27, 20260.570.620.560.570.57-4.97%78,880
Feb 26, 20260.570.610.570.600.603.19%32,644
Feb 25, 20260.560.600.560.580.582.74%68,480
Feb 24, 20260.560.600.550.570.570.46%81,186
Feb 23, 20260.560.570.540.560.56-2.19%46,382
Feb 20, 20260.570.590.550.580.581.73%64,718
Feb 19, 20260.570.580.550.570.57-1.02%34,224
Feb 18, 20260.590.590.520.570.57-1.25%130,260
Feb 17, 20260.630.650.570.580.58-9.23%152,848
Feb 13, 20260.650.690.640.640.64-1.26%33,957
Feb 12, 20260.680.710.640.650.65-6.24%42,504
Feb 11, 20260.700.730.660.690.69-1.71%57,645
Feb 10, 20260.670.740.650.700.707.69%165,423
Feb 9, 20260.660.680.620.650.65-0.18%47,380
Feb 6, 20260.630.660.630.650.655.03%56,557
Feb 5, 20260.670.680.620.620.62-7.23%66,267
Feb 4, 20260.640.680.640.670.672.75%57,291
Feb 3, 20260.670.700.640.650.65-7.07%112,604
Feb 2, 20260.680.710.680.700.701.05%33,427
Jan 30, 20260.700.720.680.690.69-1.07%64,398
Jan 29, 20260.700.710.690.700.70-0.33%51,302
Jan 28, 20260.660.760.660.700.70-3.01%98,568
Jan 27, 20260.780.780.700.720.72-5.65%97,314
Jan 26, 20260.760.800.760.770.771.84%35,773
Jan 23, 20260.780.800.750.750.75-1.12%32,983
Jan 22, 20260.800.830.750.760.76-4.73%115,539
Jan 21, 20260.780.900.760.800.805.71%504,015
Jan 20, 20260.770.790.750.760.76-1.93%52,040
Jan 16, 20260.790.810.760.770.77-0.14%56,874
Jan 15, 20260.780.820.760.770.772.07%67,829
Jan 14, 20260.760.790.740.760.76-1.11%33,785
Jan 13, 20260.800.830.730.770.77-5.95%128,529
Jan 12, 20260.850.850.800.810.81-0.97%84,848
Jan 9, 20260.800.880.800.820.82-0.96%57,427
Jan 8, 20260.920.940.810.830.83-8.79%225,942
Jan 7, 20260.840.910.820.910.9115.07%263,130
Jan 6, 20260.780.810.760.790.791.38%121,569
Jan 5, 20260.690.820.690.780.788.74%599,123
Jan 2, 20260.710.720.670.720.723.13%80,773
Dec 31, 20250.660.710.640.700.703.81%117,749
Dec 30, 20250.660.680.660.670.671.28%82,810
Dec 29, 20250.680.690.660.660.66-5.50%98,068
Dec 26, 20250.690.700.680.700.700.68%43,083
Dec 24, 20250.680.700.660.700.700.77%60,713
Dec 23, 20250.710.710.680.690.69-2.27%63,338
Dec 22, 20250.690.710.670.710.712.59%70,585
Dec 19, 20250.710.720.660.690.69-0.96%141,856
Dec 18, 20250.700.720.680.690.690.26%84,711
Dec 17, 20250.700.730.690.690.69-1.38%37,723
Dec 16, 20250.740.750.700.700.70-2.77%75,285
Dec 15, 20250.750.800.700.720.72-6.14%285,558
Dec 12, 20250.680.870.680.770.77-13.71%377,413
Dec 11, 20250.890.940.850.890.89-2.19%146,246
Dec 10, 20250.950.970.880.910.91-6.41%169,390
Dec 9, 20251.041.050.860.980.985.98%957,267
Dec 8, 20250.800.980.790.920.9215.72%709,500
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