Skip to main content
Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
1.110
+0.454 (69.08%)
At close: Apr 28, 2026, 4:00 PM EDT
1.080
-0.030 (-2.70%)
After-hours: Apr 28, 2026, 4:43 PM EDT

Aterian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.870.981.111.1169.08%253,608,632
Apr 27, 20260.660.700.660.660.66-0.08%34,738
Apr 24, 20260.690.700.620.660.66-7.33%74,600
Apr 23, 20260.720.720.690.710.71-1.25%23,818
Apr 22, 20260.690.720.690.720.721.16%32,312
Apr 21, 20260.730.730.680.710.71-2.10%36,158
Apr 20, 20260.710.730.710.730.731.93%36,469
Apr 17, 20260.710.720.700.710.710.18%50,103
Apr 16, 20260.700.710.680.710.713.73%49,715
Apr 15, 20260.700.710.660.680.68-1.08%23,864
Apr 14, 20260.660.700.660.690.691.76%44,019
Apr 13, 20260.660.690.650.680.680.89%25,894
Apr 10, 20260.730.730.660.670.67-6.13%85,945
Apr 9, 20260.690.720.690.720.72-0.28%27,812
Apr 8, 20260.720.720.680.720.727.62%53,281
Apr 7, 20260.660.670.610.670.674.12%50,628
Apr 6, 20260.580.650.580.640.646.55%24,088
Apr 2, 20260.560.610.560.600.600.05%29,850
Apr 1, 20260.600.610.550.600.605.18%75,428
Mar 31, 20260.570.600.550.570.571.27%35,688
Mar 30, 20260.560.580.550.570.570.95%20,024
Mar 27, 20260.610.610.560.560.56-7.20%37,386
Mar 26, 20260.560.620.560.600.601.17%30,727
Mar 25, 20260.590.600.580.600.604.77%20,696
Mar 24, 20260.600.610.570.570.57-1.96%17,120
Mar 23, 20260.620.620.580.580.58-3.13%27,322
Mar 20, 20260.570.610.560.600.601.69%112,333
Mar 19, 20260.580.620.550.590.59-2.04%25,174
Mar 18, 20260.630.630.600.600.60-2.10%30,074
Mar 17, 20260.600.630.580.620.621.43%34,072
Mar 16, 20260.590.630.560.610.614.39%69,560
Mar 13, 20260.580.600.550.580.580.17%49,533
Mar 12, 20260.550.600.540.580.580.92%51,417
Mar 11, 20260.540.600.540.570.575.84%25,072
Mar 10, 20260.580.580.540.540.54-1.99%46,563
Mar 9, 20260.600.600.550.550.55-3.67%86,765
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