Skip to main content
Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
1.250
+0.010 (0.81%)
At close: Jun 26, 2026, 4:00 PM EDT
1.220
-0.030 (-2.42%)
After-hours: Jun 26, 2026, 7:28 PM EDT

Aterian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.251.301.181.251.250.81%154,242
Jun 25, 20261.381.421.241.241.24-10.79%234,341
Jun 24, 20261.331.471.311.391.396.92%263,747
Jun 23, 20261.301.331.291.301.30-1.52%69,767
Jun 22, 20261.381.421.321.321.32-4.35%139,564
Jun 18, 20261.201.441.171.381.3817.95%593,176
Jun 17, 20261.221.241.171.171.17-7.14%129,873
Jun 16, 20261.251.301.251.261.260.80%98,865
Jun 15, 20261.241.271.221.251.254.17%166,337
Jun 12, 20261.231.251.201.201.20-0.83%87,516
Jun 11, 20261.161.231.151.211.212.54%156,406
Jun 10, 20261.151.221.131.181.185.36%247,794
Jun 9, 20261.141.221.121.121.12-252,013
Jun 8, 20261.021.141.021.121.127.69%117,315
Jun 5, 20261.051.061.011.041.04-3.70%143,617
Jun 4, 20261.031.131.031.081.080.93%208,912
Jun 3, 20261.071.101.051.071.07-159,467
Jun 2, 20261.131.181.071.071.07-6.14%154,271
Jun 1, 20261.111.181.111.141.143.64%175,457
May 29, 20261.161.171.101.101.10-4.35%167,422
May 28, 20261.171.211.141.151.15-4.17%204,848
May 27, 20261.201.221.161.201.200.84%154,781
May 26, 20261.181.241.171.191.19-2.46%133,064
May 22, 20261.171.291.171.221.222.52%281,376
May 21, 20261.191.211.151.191.190.85%315,002
May 20, 20261.181.201.121.181.18-3.28%312,440
May 19, 20261.311.371.211.221.22-8.27%525,905
May 18, 20261.201.351.181.331.3322.02%1,326,518
May 15, 20261.101.191.071.091.09-5.22%504,967
May 14, 20261.051.181.031.151.158.49%890,551
May 13, 20261.151.151.061.061.06-6.19%324,306
May 12, 20261.121.271.111.131.130.89%692,983
May 11, 20261.091.161.051.121.121.82%415,196
May 8, 20261.211.231.101.101.10-9.84%505,842
May 7, 20261.241.291.191.221.22-3.17%350,376
May 6, 20261.261.331.181.261.26-903,114
May 5, 20261.231.281.131.261.264.13%1,134,568
May 4, 20261.031.321.021.211.2115.24%2,881,769
May 1, 20260.961.120.911.051.0510.53%1,629,822
Apr 30, 20261.011.060.920.950.95-10.38%2,204,449
Apr 29, 20261.031.181.001.061.06-4.50%7,161,045
Apr 28, 20261.101.870.981.111.1169.08%257,821,013
Apr 27, 20260.660.700.660.660.66-0.08%35,058
Apr 24, 20260.690.700.620.660.66-7.33%74,722
Apr 23, 20260.720.720.690.710.71-1.25%23,821
Apr 22, 20260.690.720.690.720.721.16%32,412
Apr 21, 20260.730.730.680.710.71-2.10%36,768
Apr 20, 20260.710.730.710.730.731.93%36,739
Apr 17, 20260.710.720.700.710.710.18%50,106
Apr 16, 20260.700.710.680.710.713.73%49,726
Apr 15, 20260.700.710.660.680.68-1.08%25,884
Apr 14, 20260.660.700.660.690.691.76%44,111
Apr 13, 20260.660.690.650.680.680.89%25,894
Apr 10, 20260.730.730.660.670.67-6.13%86,390
Apr 9, 20260.690.720.690.720.72-0.28%28,402
Apr 8, 20260.720.720.680.720.727.62%53,636
Apr 7, 20260.660.670.610.670.674.12%50,651
Apr 6, 20260.580.650.580.640.646.55%24,896
Apr 2, 20260.560.610.560.600.600.05%29,853
Apr 1, 20260.600.610.550.600.605.18%75,432
Mar 31, 20260.570.600.550.570.571.27%35,743
Mar 30, 20260.560.580.550.570.570.95%20,797
Mar 27, 20260.610.610.560.560.56-7.20%37,388
Mar 26, 20260.560.620.560.600.601.17%30,777
Mar 25, 20260.590.600.580.600.604.77%20,697
Mar 24, 20260.600.610.570.570.57-1.96%18,658
Mar 23, 20260.620.620.580.580.58-3.13%27,362
Mar 20, 20260.570.610.560.600.601.69%112,333
Mar 19, 20260.580.620.550.590.59-2.04%25,217
Mar 18, 20260.630.630.600.600.60-2.10%30,561
Mar 17, 20260.600.630.580.620.621.43%34,194
Mar 16, 20260.590.630.560.610.614.39%69,585
Mar 13, 20260.580.600.550.580.580.17%49,887
Mar 12, 20260.550.600.540.580.580.92%51,434
Mar 11, 20260.540.600.540.570.575.84%25,121
Mar 10, 20260.580.580.540.540.54-1.99%46,563
Mar 9, 20260.600.600.550.550.55-3.67%86,940
Mar 6, 20260.590.600.570.580.580.70%22,487
Mar 5, 20260.560.600.560.570.571.80%84,164
Mar 4, 20260.550.580.550.560.561.74%15,035
Mar 3, 20260.550.590.550.550.55-3.26%76,081
Mar 2, 20260.560.610.560.570.570.14%77,307
Feb 27, 20260.570.620.560.570.57-4.97%79,310
Feb 26, 20260.570.610.570.600.603.19%33,030
Feb 25, 20260.560.600.560.580.582.74%69,730
Feb 24, 20260.560.600.550.570.570.46%81,551
Feb 23, 20260.560.570.540.560.56-2.19%46,382
Feb 20, 20260.570.590.550.580.581.73%64,905
Feb 19, 20260.570.580.550.570.57-1.02%34,521
Feb 18, 20260.590.590.520.570.57-1.25%130,384
Feb 17, 20260.630.650.570.580.58-9.23%153,985
Feb 13, 20260.650.690.640.640.64-1.26%33,974
Feb 12, 20260.680.710.640.650.65-6.24%43,209
Feb 11, 20260.700.730.660.690.69-1.71%57,845
Feb 10, 20260.670.740.650.700.707.69%182,293
Feb 9, 20260.660.680.620.650.65-0.18%51,466
Feb 6, 20260.630.660.630.650.655.03%56,626
Feb 5, 20260.670.680.620.620.62-7.23%67,269
Feb 4, 20260.640.680.640.670.672.75%57,762
Feb 3, 20260.670.700.640.650.65-7.07%112,629