Aterian, Inc. - Common Stock (ATER)
1.0237
-0.0063 (-0.61%)
NASDAQ · Last Trade: Oct 24th, 3:04 PM EDT
Historical Prices For Aterian, Inc. - Common Stock (ATER)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 0.97 | 1.03 | 0.95 | 1.03 | 61,221 | 1.03 |
| 10/22/2025 | 1.01 | 1.02 | 0.98 | 0.98 | 124,253 | 0.98 |
| 10/21/2025 | 1.01 | 1.03 | 0.99 | 1.02 | 77,988 | 1.02 |
| 10/20/2025 | 1.02 | 1.04 | 1.00 | 1.01 | 46,053 | 1.01 |
| 10/17/2025 | 1.02 | 1.04 | 0.99 | 1.02 | 69,717 | 1.02 |
| 10/16/2025 | 1.07 | 1.08 | 1.02 | 1.02 | 75,772 | 1.02 |
| 10/15/2025 | 1.06 | 1.09 | 1.05 | 1.07 | 69,506 | 1.07 |
| 10/14/2025 | 1.07 | 1.12 | 1.04 | 1.06 | 95,361 | 1.06 |
| 10/13/2025 | 1.08 | 1.10 | 1.05 | 1.05 | 62,021 | 1.05 |
| 10/10/2025 | 1.21 | 1.26 | 1.04 | 1.05 | 369,632 | 1.05 |
| 10/09/2025 | 1.17 | 1.24 | 1.17 | 1.21 | 97,412 | 1.21 |
| 10/08/2025 | 1.13 | 1.20 | 1.11 | 1.16 | 65,686 | 1.16 |
| 10/07/2025 | 1.16 | 1.16 | 1.10 | 1.13 | 106,829 | 1.13 |
| 10/06/2025 | 1.20 | 1.23 | 1.12 | 1.15 | 131,090 | 1.15 |
| 10/03/2025 | 1.15 | 1.21 | 1.15 | 1.18 | 92,753 | 1.18 |
| 10/02/2025 | 1.04 | 1.18 | 1.02 | 1.14 | 205,463 | 1.14 |
| 10/01/2025 | 1.04 | 1.06 | 1.02 | 1.03 | 185,278 | 1.03 |
| 9/30/2025 | 1.03 | 1.06 | 1.03 | 1.05 | 152,097 | 1.05 |
| 9/29/2025 | 1.02 | 1.06 | 1.01 | 1.02 | 99,125 | 1.02 |
| 9/26/2025 | 1.02 | 1.05 | 1.01 | 1.02 | 135,606 | 1.02 |
| 9/25/2025 | 1.02 | 1.06 | 0.98 | 1.05 | 140,404 | 1.05 |
| 9/24/2025 | 1.05 | 1.05 | 0.99 | 1.04 | 107,713 | 1.04 |
| 9/23/2025 | 1.03 | 1.05 | 0.99 | 1.04 | 161,386 | 1.04 |
| 9/22/2025 | 0.99 | 1.00 | 0.96 | 0.99 | 103,880 | 0.99 |
| 9/19/2025 | 1.02 | 1.02 | 0.99 | 1.00 | 87,470 | 1.00 |
| 9/18/2025 | 0.98 | 1.01 | 0.97 | 1.00 | 114,030 | 1.00 |
| 9/17/2025 | 0.96 | 1.00 | 0.95 | 0.97 | 90,831 | 0.97 |
| 9/16/2025 | 0.97 | 0.99 | 0.95 | 0.98 | 81,573 | 0.98 |
| 9/15/2025 | 0.98 | 0.98 | 0.95 | 0.98 | 171,629 | 0.98 |
| 9/12/2025 | 0.94 | 0.98 | 0.94 | 0.97 | 87,831 | 0.97 |
| 9/11/2025 | 0.96 | 0.99 | 0.95 | 0.96 | 85,290 | 0.96 |
| 9/10/2025 | 0.93 | 0.99 | 0.92 | 0.95 | 95,477 | 0.95 |
| 9/09/2025 | 0.96 | 0.98 | 0.95 | 0.95 | 99,569 | 0.95 |
| 9/08/2025 | 0.97 | 0.98 | 0.95 | 0.97 | 78,848 | 0.97 |
| 9/05/2025 | 0.94 | 0.99 | 0.93 | 0.98 | 70,042 | 0.98 |
| 9/04/2025 | 0.95 | 0.98 | 0.94 | 0.95 | 25,020 | 0.95 |
| 9/03/2025 | 0.94 | 0.98 | 0.94 | 0.96 | 43,824 | 0.96 |
| 9/02/2025 | 0.96 | 0.98 | 0.95 | 0.98 | 52,834 | 0.98 |
| 8/29/2025 | 1.00 | 1.02 | 0.96 | 0.97 | 78,911 | 0.97 |
| 8/28/2025 | 1.01 | 1.02 | 1.00 | 1.01 | 39,965 | 1.01 |
| 8/27/2025 | 1.00 | 1.03 | 1.00 | 1.01 | 29,749 | 1.01 |
| 8/26/2025 | 1.04 | 1.04 | 1.00 | 1.02 | 70,099 | 1.02 |
| 8/25/2025 | 1.04 | 1.06 | 1.01 | 1.03 | 38,838 | 1.03 |
| 8/22/2025 | 0.99 | 1.06 | 0.99 | 1.04 | 98,198 | 1.04 |
| 8/21/2025 | 0.98 | 1.03 | 0.97 | 1.02 | 54,586 | 1.02 |
| 8/20/2025 | 0.96 | 1.05 | 0.95 | 0.99 | 152,680 | 0.99 |
| 8/19/2025 | 1.04 | 1.05 | 0.99 | 0.99 | 241,714 | 0.99 |
| 8/18/2025 | 0.97 | 1.07 | 0.95 | 1.04 | 202,168 | 1.04 |
| 8/15/2025 | 0.99 | 1.04 | 0.95 | 0.95 | 194,245 | 0.95 |
| 8/14/2025 | 1.20 | 1.21 | 0.90 | 0.96 | 719,546 | 0.96 |
| 8/13/2025 | 1.27 | 1.32 | 1.25 | 1.30 | 136,891 | 1.30 |
| 8/12/2025 | 1.25 | 1.31 | 1.25 | 1.30 | 40,967 | 1.30 |
| 8/11/2025 | 1.21 | 1.28 | 1.21 | 1.26 | 55,875 | 1.26 |
| 8/08/2025 | 1.16 | 1.21 | 1.15 | 1.19 | 84,479 | 1.19 |
| 8/07/2025 | 1.18 | 1.20 | 1.15 | 1.17 | 37,157 | 1.17 |
| 8/06/2025 | 1.18 | 1.20 | 1.17 | 1.17 | 19,608 | 1.17 |
| 8/05/2025 | 1.20 | 1.21 | 1.17 | 1.18 | 29,439 | 1.18 |
| 8/04/2025 | 1.20 | 1.21 | 1.17 | 1.20 | 36,668 | 1.20 |
| 8/01/2025 | 1.23 | 1.24 | 1.16 | 1.17 | 116,217 | 1.17 |
| 7/31/2025 | 1.25 | 1.25 | 1.21 | 1.22 | 85,328 | 1.22 |
| 7/30/2025 | 1.26 | 1.27 | 1.23 | 1.23 | 59,553 | 1.23 |
| 7/29/2025 | 1.33 | 1.33 | 1.25 | 1.26 | 76,442 | 1.26 |
| 7/28/2025 | 1.36 | 1.36 | 1.33 | 1.33 | 57,298 | 1.33 |
| 7/25/2025 | 1.37 | 1.39 | 1.35 | 1.36 | 31,433 | 1.36 |
| 7/24/2025 | 1.36 | 1.40 | 1.36 | 1.36 | 57,912 | 1.36 |