Dark

ATAI
AtaiBeckley Inc. Common Stock
stock NASDAQ

Market Open

Jul 16, 2026 10:48:10 AM EDT

7.16USD+33.675%(+1.80)96,835,422

7.16Bid 7.17Ask 0.01Spread

Pre-market

Jul 16, 2026 9:29:32 AM EDT

7.06USD+31.716%(+1.70)8,644,204

After-hours

Jul 15, 2026 4:58:30 PM EDT

5.35USD+0.028%(+0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	7.0700	7.220000	7.0200	7.1600	+33.582%	96,835,422	0.000%
2026-07-15	5.7500	5.760000	5.3000	5.3600	-5.467%	10,867,550	+33.582%
2026-07-14	4.9800	5.770000	4.9700	5.6700	+14.085%	11,529,078	+26.279%
2026-07-13	5.1000	5.100000	4.8100	4.9700	-3.868%	7,860,422	+44.064%
2026-07-10	5.3500	5.390000	5.0300	5.1700	-3.002%	8,001,836	+38.491%
2026-07-09	5.2100	5.457500	5.2100	5.3300	+3.095%	7,511,667	+34.334%
2026-07-08	5.1100	5.400000	5.0100	5.1700	-0.385%	10,126,434	+38.491%
2026-07-07	5.0200	5.240000	4.7800	5.1900	+4.637%	7,712,534	+37.958%
2026-07-06	5.0700	5.450000	4.8200	4.9600	-4.432%	11,594,384	+44.355%
2026-07-02	4.8800	5.270000	4.7700	5.1900	+6.352%	11,327,766	+37.958%
2026-07-01	5.2050	5.260000	4.8000	4.8800	-7.400%	8,214,567	+46.721%
2026-06-30	5.3250	5.520000	5.2400	5.2700	-1.679%	8,291,390	+35.863%
2026-06-29	5.0600	5.380000	5.0500	5.3600	+1.323%	10,553,862	+33.582%
2026-06-26	4.5000	5.310000	4.4209	5.2900	+15.502%	63,236,993	+35.350%
2026-06-25	4.1500	4.815000	4.1500	4.5800	+9.832%	11,003,285	+56.332%
2026-06-24	4.1050	4.290000	4.0800	4.1700	+1.707%	5,029,990	+71.703%
2026-06-23	3.9900	4.235000	3.9600	4.1000	+1.235%	3,968,181	+74.634%
2026-06-22	4.1700	4.230000	4.0300	4.0500	-0.246%	5,430,216	+76.790%
2026-06-18	4.1600	4.218300	3.9950	4.0600	-0.246%	6,624,979	+76.355%
2026-06-17	4.1000	4.195000	3.9935	4.0700	-1.691%	3,979,038	+75.921%
2026-06-16	3.8400	4.340000	3.8300	4.1400	+7.813%	10,009,481	+72.947%
2026-06-15	3.9800	4.066500	3.8300	3.8400	-2.041%	3,351,466	+86.458%
2026-06-12	3.8000	4.050000	3.7700	3.9200	+3.158%	4,992,218	+82.653%
2026-06-11	3.8000	3.880000	3.6701	3.8000	+0.529%	4,858,495	+88.421%
2026-06-10	3.8400	4.005000	3.7700	3.7800	-2.828%	3,280,898	+89.418%
2026-06-09	3.8500	4.005000	3.7600	3.8900	+2.100%	5,405,402	+84.062%
2026-06-08	4.0900	4.115000	3.8000	3.8100	-3.544%	4,929,036	+87.927%
2026-06-05	4.4600	4.485000	3.7800	3.9500	-12.222%	9,240,990	+81.266%
2026-06-04	4.5000	4.745000	4.4233	4.5000	-0.662%	4,553,834	+59.111%
2026-06-03	4.7800	4.780000	4.4600	4.5300	-5.821%	4,836,378	+58.057%
2026-06-02	4.7800	5.000000	4.6850	4.8100	-0.207%	7,196,542	+48.857%
2026-06-01	4.5000	4.980000	4.4250	4.8200	+6.402%	7,033,166	+48.548%
2026-05-29	4.4000	4.580000	4.3900	4.5300	+2.721%	6,028,614	+58.057%
2026-05-28	4.3000	4.480000	4.2650	4.4100	+2.083%	4,304,223	+62.358%
2026-05-27	4.2200	4.435000	4.2200	4.3200	+0.699%	4,543,361	+65.741%
2026-05-26	4.3200	4.410000	4.2200	4.2900	-0.694%	4,592,618	+66.900%
2026-05-22	4.3000	4.505000	4.3000	4.3200	-0.231%	5,017,510	+65.741%
2026-05-21	4.0600	4.350000	4.0350	4.3300	+5.868%	4,026,941	+65.358%
2026-05-20	3.9900	4.105000	3.9800	4.0900	+3.283%	3,458,863	+75.061%
2026-05-19	4.1638	4.163800	3.9200	3.9600	-4.578%	4,560,488	+80.808%
2026-05-18	4.3100	4.460000	4.0700	4.1500	+3.362%	7,869,632	+72.530%
2026-05-15	3.9900	4.105000	3.9500	4.0150	-0.619%	2,885,868	+78.331%
2026-05-14	4.2400	4.240000	4.0300	4.0400	-4.717%	2,885,265	+77.228%
2026-05-13	4.1400	4.310000	4.0900	4.2400	+2.169%	4,233,364	+68.868%
2026-05-12	4.0300	4.170000	3.9200	4.1500	+2.723%	5,166,070	+72.530%
2026-05-11	4.0500	4.170000	4.0000	4.0400	+0.248%	3,388,196	+77.228%
2026-05-08	4.0300	4.075000	3.9450	4.0300	+0.499%	3,860,158	+77.667%
2026-05-07	4.2000	4.230000	3.9000	4.0100	-3.837%	4,338,341	+78.554%
2026-05-06	4.0100	4.240000	3.9892	4.1700	+4.250%	3,940,484	+71.703%
2026-05-05	4.2000	4.230000	3.9450	4.0000	-4.762%	4,569,626	+79.000%
2026-05-04	4.1100	4.275000	4.0350	4.2000	+1.449%	6,986,639	+70.476%
2026-05-01	4.1500	4.195000	4.0850	4.1400	-0.481%	2,355,950	+72.947%
2026-04-30	4.1200	4.185000	4.0100	4.1600	+0.971%	4,193,095	+72.115%
2026-04-29	4.3300	4.350000	4.0500	4.1200	-4.850%	3,603,927	+73.786%
2026-04-28	4.2900	4.500000	4.2250	4.3300	-0.230%	3,245,382	+65.358%
2026-04-27	4.6000	4.750000	4.3300	4.3400	-6.263%	5,160,838	+64.977%
2026-04-24	4.8500	4.880000	4.5200	4.6300	-2.935%	5,977,478	+54.644%
2026-04-23	4.7950	4.890000	4.6000	4.7700	+1.274%	8,475,430	+50.105%
2026-04-22	4.9600	5.000000	4.6300	4.7100	-3.285%	6,636,085	+52.017%
2026-04-21	4.9950	5.185000	4.6533	4.8700	-0.612%	14,758,098	+47.023%
2026-04-20	5.0250	5.510000	4.8000	4.9000	+21.588%	47,137,721	+46.122%
2026-04-17	4.1900	4.300000	4.0000	4.0300	-1.467%	5,768,548	+77.667%
2026-04-16	4.0000	4.460000	3.8800	4.0900	+2.250%	16,706,330	+75.061%
2026-04-15	3.8700	4.000000	3.8600	4.0000	+3.896%	3,334,662	+79.000%
2026-04-14	3.8200	3.990000	3.7900	3.8500	+1.583%	3,544,333	+85.974%
2026-04-13	3.6000	3.790000	3.5650	3.7900	+4.121%	2,340,976	+88.918%
2026-04-10	3.7000	3.720000	3.6400	3.6400	-1.622%	2,295,672	+96.703%
2026-04-09	3.7600	3.780000	3.6500	3.7000	-1.596%	2,061,771	+93.514%
2026-04-08	3.8800	3.950000	3.7200	3.7600	-0.792%	5,094,431	+90.426%
2026-04-07	3.8300	3.850000	3.6700	3.7900	-1.558%	2,556,076	+88.918%
2026-04-06	3.8100	3.970000	3.7700	3.8500	+1.583%	3,365,456	+85.974%
2026-04-02	3.5800	3.800000	3.5400	3.7900	+2.432%	3,055,074	+88.918%
2026-04-01	3.5650	3.710000	3.5400	3.7000	+4.520%	2,494,642	+93.514%
2026-03-31	3.4550	3.610000	3.4500	3.5400	+4.118%	3,022,203	+102.260%
2026-03-30	3.3800	3.479000	3.3534	3.4000	+1.493%	2,956,980	+110.588%
2026-03-27	3.6200	3.660000	3.3150	3.3500	-5.367%	3,254,138	+113.731%
2026-03-26	3.5000	3.630000	3.4800	3.5400	0.000%	2,647,076	+102.260%
2026-03-25	3.3700	3.650000	3.3700	3.5400	+4.734%	3,235,197	+102.260%
2026-03-24	3.3700	3.400000	3.2650	3.3800	-0.295%	5,128,661	+111.834%
2026-03-23	3.4900	3.570000	3.3700	3.3900	-2.865%	5,307,564	+111.209%
2026-03-20	3.5500	3.639900	3.3850	3.4900	-2.241%	17,832,153	+105.158%
2026-03-19	3.5000	3.645000	3.4500	3.5700	+0.281%	4,967,851	+100.560%
2026-03-18	3.6500	3.695000	3.5500	3.5600	-2.466%	5,209,352	+101.124%
2026-03-17	3.6950	3.728300	3.5800	3.6500	0.000%	3,530,983	+96.164%
2026-03-16	3.7350	3.855000	3.6401	3.6500	-1.084%	3,409,965	+96.164%
2026-03-13	3.7500	3.900000	3.6500	3.6900	-3.403%	4,198,390	+94.038%
2026-03-12	4.0100	4.080000	3.8100	3.8200	-5.911%	3,534,306	+87.435%
2026-03-11	4.0900	4.150000	3.9200	4.0600	-1.932%	4,509,401	+76.355%
2026-03-10	3.8400	4.250000	3.8300	4.1400	+6.427%	10,012,015	+72.947%
2026-03-09	3.4000	3.910000	3.3800	3.8900	+14.749%	9,159,529	+84.062%
2026-03-06	3.4500	3.575000	3.3678	3.3900	-4.237%	7,364,466	+111.209%
2026-03-05	3.6100	3.639900	3.4500	3.5400	-4.065%	5,074,937	+102.260%
2026-03-04	3.7300	3.760000	3.5950	3.6900	0.000%	3,555,272	+94.038%
2026-03-03	3.7000	3.750000	3.6000	3.6900	+0.272%	6,246,533	+94.038%
2026-03-02	3.5000	3.790000	3.4700	3.6800	+1.377%	4,195,827	+94.565%
2026-02-27	3.7100	3.710000	3.4650	3.6300	-2.681%	6,267,767	+97.245%
2026-02-26	3.9000	4.000000	3.5300	3.7300	-14.055%	9,565,078	+91.957%
2026-02-25	4.3600	4.400000	4.1700	4.3400	-0.686%	4,038,946	+64.977%
2026-02-24	4.0000	4.370000	3.9400	4.3700	+10.076%	6,947,136	+63.844%
2026-02-23	3.8100	3.980000	3.7520	3.9700	+2.320%	3,097,368	+80.353%
2026-02-20	3.8300	4.030000	3.8200	3.8800	+1.571%	3,310,511	+84.536%
2026-02-19	3.9500	3.950000	3.5550	3.8200	-3.291%	4,521,186	+87.435%
2026-02-18	3.8000	4.160000	3.7869	3.9500	+3.947%	4,765,924	+81.266%
2026-02-17	3.6800	3.880000	3.6500	3.8000	+6.443%	4,235,683	+88.421%
2026-02-13	3.6100	3.750000	3.5000	3.5700	-0.279%	2,279,056	+100.560%
2026-02-12	3.9300	3.935000	3.5800	3.5800	-9.824%	4,010,083	+100.000%
2026-02-11	3.8700	3.990000	3.7450	3.9700	+3.117%	2,680,186	+80.353%
2026-02-10	3.9000	4.010000	3.8100	3.8500	-2.160%	4,278,183	+85.974%
2026-02-09	3.7700	3.940000	3.6850	3.9350	+4.377%	2,668,268	+81.957%
2026-02-06	3.4400	3.800000	3.4400	3.7700	+10.557%	4,549,762	+89.920%
2026-02-05	3.5500	3.600000	3.3200	3.4100	-5.540%	5,838,439	+109.971%
2026-02-04	3.8500	3.870000	3.5350	3.6100	-6.718%	4,157,949	+98.338%
2026-02-03	3.8800	3.980000	3.7401	3.8700	+0.781%	3,695,254	+85.013%
2026-02-02	3.7400	3.950000	3.7201	3.8400	+2.128%	3,108,469	+86.458%
2026-01-30	3.8300	3.930000	3.7000	3.7600	-2.083%	2,136,170	+90.426%
2026-01-29	3.8700	3.996300	3.7850	3.8400	-0.775%	3,392,763	+86.458%
2026-01-28	3.9000	3.970000	3.8245	3.8700	-0.769%	4,070,999	+85.013%
2026-01-27	3.9500	3.970000	3.8900	3.9000	0.000%	1,913,609	+83.590%
2026-01-26	4.0800	4.100000	3.8300	3.9000	-6.024%	4,659,696	+83.590%
2026-01-23	3.9500	4.169900	3.8950	4.1500	+4.534%	5,058,325	+72.530%
2026-01-22	3.9300	4.075000	3.9100	3.9700	+1.795%	2,973,449	+80.353%
2026-01-21	3.8600	3.920000	3.7700	3.9000	+1.299%	3,407,512	+83.590%
2026-01-20	3.5500	3.905000	3.5000	3.8500	+5.769%	5,783,561	+85.974%
2026-01-16	3.7200	3.740000	3.6100	3.6400	-1.887%	2,115,744	+96.703%
2026-01-15	3.7300	3.780000	3.6500	3.7100	-0.269%	4,213,263	+92.992%
2026-01-14	3.6700	3.845300	3.6500	3.7200	+1.362%	4,241,801	+92.473%
2026-01-13	3.7500	3.820000	3.6000	3.6700	-2.394%	3,850,580	+95.095%
2026-01-12	3.7400	3.810000	3.6400	3.7600	+0.267%	7,056,811	+90.426%
2026-01-09	3.9700	3.980000	3.6800	3.7500	-5.542%	4,846,491	+90.933%
2026-01-08	3.9900	4.090000	3.9000	3.9700	-0.750%	3,361,388	+80.353%
2026-01-07	4.0000	4.140000	3.9200	4.0000	0.000%	3,644,029	+79.000%
2026-01-06	3.9000	4.015000	3.7950	4.0000	+3.359%	3,110,739	+79.000%
2026-01-05	3.8200	3.930000	3.6400	3.8700	0.000%	4,187,235	+85.013%
2026-01-02	4.1900	4.190000	3.7800	3.8700	-5.379%	5,756,439	+85.013%
2025-12-31	3.9800	4.105000	3.9300	4.0900	+2.764%	3,945,196	+75.061%
2025-12-30	3.9900	4.030000	3.9000	3.9800	-0.500%	3,296,366	+79.899%
2025-12-29	4.0000	4.100000	3.9600	4.0000	-1.720%	2,573,310	+79.000%
2025-12-26	4.2000	4.200000	4.0200	4.0700	-2.864%	3,027,132	+75.921%
2025-12-24	4.3400	4.360000	4.1100	4.1900	-3.233%	1,957,220	+70.883%
2025-12-23	4.4200	4.720000	4.2500	4.3300	+0.698%	6,657,810	+65.358%
2025-12-22	4.0100	4.310000	3.9700	4.3000	+8.586%	4,528,059	+66.512%
2025-12-19	3.9400	4.015000	3.9100	3.9600	+1.279%	9,989,967	+80.808%
2025-12-18	4.0900	4.210600	3.8800	3.9100	-3.695%	2,419,092	+83.120%
2025-12-17	4.2400	4.333600	4.0500	4.0600	-4.019%	1,437,610	+76.355%
2025-12-16	4.1000	4.250000	4.0800	4.2300	+2.174%	1,340,774	+69.267%
2025-12-15	4.3000	4.320000	4.1000	4.1400	-3.497%	1,814,454	+72.947%
2025-12-12	4.4500	4.630000	4.2550	4.2900	-2.941%	4,103,542	+66.900%
2025-12-11	4.3500	4.450000	4.2500	4.4200	+2.079%	1,851,288	+61.991%
2025-12-10	4.3900	4.450000	4.3000	4.3300	-1.367%	2,021,766	+65.358%
2025-12-09	4.4400	4.540000	4.3700	4.3900	-1.348%	1,916,766	+63.098%
2025-12-08	4.3600	4.470000	4.2900	4.4500	+3.009%	2,233,010	+60.899%
2025-12-05	4.4100	4.455000	4.2200	4.3200	-1.818%	2,843,723	+65.741%
2025-12-04	4.0700	4.540000	4.0600	4.4000	+8.374%	5,562,781	+62.727%
2025-12-03	3.8600	4.080000	3.8400	4.0600	+4.910%	3,178,313	+76.355%
2025-12-02	3.8600	3.985000	3.8400	3.8700	+0.781%	3,623,962	+85.013%
2025-12-01	3.8200	3.865000	3.7100	3.8400	-1.285%	2,947,026	+86.458%
2025-11-28	3.8100	3.950000	3.7800	3.8900	+3.733%	2,274,473	+84.062%
2025-11-26	3.7700	3.800000	3.6900	3.7500	-0.266%	2,336,966	+90.933%
2025-11-25	3.8600	3.860000	3.6000	3.7600	-2.083%	2,912,085	+90.426%
2025-11-24	3.8400	3.885000	3.7300	3.8400	+1.053%	6,143,484	+86.458%
2025-11-21	3.6500	3.835000	3.6400	3.8000	+3.825%	3,856,230	+88.421%
2025-11-20	3.8800	4.080000	3.6321	3.6600	-4.188%	6,710,624	+95.628%
2025-11-19	3.9100	3.970000	3.7500	3.8200	-2.799%	3,360,389	+87.435%
2025-11-18	3.8800	4.000000	3.7200	3.9300	-0.758%	4,877,651	+82.188%
2025-11-17	4.0000	4.045000	3.8500	3.9600	-1.000%	4,393,143	+80.808%
2025-11-14	4.0100	4.158200	3.9600	4.0000	-3.148%	6,026,913	+79.000%
2025-11-13	4.2700	4.321100	4.0100	4.1300	-4.619%	4,587,419	+73.366%
2025-11-12	4.3100	4.460000	4.2200	4.3300	-2.257%	3,827,247	+65.358%
2025-11-11	4.3100	4.560000	4.2400	4.4300	+1.839%	3,770,513	+61.625%
2025-11-10	4.5500	4.645000	4.2600	4.3500	-0.229%	5,086,094	+64.598%
2025-11-07	4.1800	4.410000	4.1500	4.3600	+0.461%	3,929,720	+64.220%
2025-11-06	4.3100	4.500000	4.1400	4.3400	-3.125%	7,843,152	+64.977%
2025-11-05	5.1600	5.220000	4.4500	4.4800	-15.152%	10,339,698	+59.821%
2025-11-04	5.2000	5.560000	5.1700	5.2800	-1.308%	3,347,605	+35.606%
2025-11-03	5.8500	5.860000	5.2800	5.3500	-8.390%	6,972,663	+33.832%
2025-10-31	5.7600	5.915000	5.6600	5.8400	+1.038%	4,493,104	+22.603%
2025-10-30	5.7800	5.870000	5.7100	5.7800	-1.365%	4,563,364	+23.875%
2025-10-29	5.8900	6.005000	5.7250	5.8600	-1.678%	4,286,848	+22.184%
2025-10-28	6.1600	6.160000	5.8300	5.9600	-4.180%	4,746,320	+20.134%
2025-10-27	5.8800	6.230000	5.8600	6.2200	+7.799%	8,602,500	+15.113%
2025-10-24	5.8500	5.940000	5.7200	5.7700	+3.964%	4,596,721	+24.090%
2025-10-23	5.6300	5.700000	5.5000	5.5500	-1.596%	4,059,236	+29.009%
2025-10-22	5.9500	6.089000	5.5000	5.6400	-3.918%	6,125,309	+26.950%
2025-10-21	6.5600	6.560000	5.8600	5.8700	-8.567%	7,878,622	+21.976%
2025-10-20	6.7000	6.750000	6.2800	6.4200	-0.465%	10,318,368	+11.526%
2025-10-17	5.5350	6.545200	5.3800	6.4500	+17.701%	31,255,367	+11.008%
2025-10-16	6.0000	6.090000	5.4750	5.4800	-8.054%	6,642,338	+30.657%
2025-10-15	6.1200	6.300000	5.8350	5.9600	-0.667%	6,306,242	+20.134%
2025-10-14	5.3500	6.239900	5.3400	6.0000	+11.111%	9,789,703	+19.333%
2025-10-13	5.2100	5.430000	5.0600	5.4000	+5.882%	5,253,795	+32.593%
2025-10-10	5.4500	5.482100	5.0900	5.1000	-6.422%	4,610,157	+40.392%
2025-10-09	5.6500	5.829900	5.3616	5.4500	-2.330%	4,616,948	+31.376%
2025-10-08	5.5700	5.613200	5.3800	5.5800	+0.722%	3,910,266	+28.315%
2025-10-07	5.5200	5.690000	5.3800	5.5400	+1.280%	4,243,342	+29.242%
2025-10-06	5.3000	5.525000	5.1601	5.4700	+4.589%	4,551,867	+30.896%
2025-10-03	5.1700	5.520000	5.0434	5.2300	+1.751%	4,737,987	+36.902%
2025-10-02	5.2200	5.235000	4.9922	5.1400	-1.154%	4,746,038	+39.300%
2025-10-01	5.2800	5.435000	5.1300	5.2000	-1.701%	4,355,356	+37.692%
2025-09-30	5.2500	5.335000	4.8500	5.2900	-2.936%	7,451,143	+35.350%
2025-09-29	5.3700	5.478000	5.2800	5.4500	+3.416%	3,996,532	+31.376%
2025-09-26	5.2200	5.410000	5.1300	5.2700	+1.934%	3,188,757	+35.863%
2025-09-25	5.1950	5.310000	5.0200	5.1700	-5.829%	5,652,565	+38.491%
2025-09-24	5.8600	5.965000	5.3600	5.4900	-2.139%	18,823,808	+30.419%
2025-09-23	5.1100	5.760000	5.0000	5.6100	+14.959%	22,096,913	+27.629%
2025-09-22	4.9800	4.980000	4.7801	4.8800	-1.414%	3,167,826	+46.721%
2025-09-19	4.7700	5.050000	4.7700	4.9500	+4.873%	5,342,884	+44.646%
2025-09-18	4.7000	5.060000	4.6800	4.7200	+2.386%	5,638,563	+51.695%
2025-09-17	4.6400	4.780000	4.5813	4.6100	-0.860%	2,944,515	+55.315%
2025-09-16	4.6500	4.660000	4.5400	4.6500	0.000%	2,025,887	+53.978%
2025-09-15	4.6700	4.720000	4.4950	4.6500	+0.432%	2,714,325	+53.978%
2025-09-12	4.6000	4.750000	4.5600	4.6300	+0.652%	3,356,914	+54.644%
2025-09-11	4.7100	4.720000	4.5000	4.6000	-2.542%	3,165,976	+55.652%
2025-09-10	4.9150	4.990000	4.6300	4.7200	-3.476%	4,800,839	+51.695%
2025-09-09	4.5700	4.890000	4.4542	4.8900	+8.186%	5,055,122	+46.421%
2025-09-08	4.5300	4.595400	4.4400	4.5200	-1.094%	2,183,816	+58.407%
2025-09-05	4.6000	4.650000	4.4150	4.5700	+0.219%	3,173,669	+56.674%
2025-09-04	4.5000	4.600000	4.2250	4.5600	+0.885%	4,248,050	+57.018%
2025-09-03	4.5500	4.830000	4.4233	4.5200	-1.525%	3,837,070	+58.407%
2025-09-02	4.4500	4.760000	4.4200	4.5900	+0.218%	3,269,114	+55.991%
2025-08-29	4.6500	4.730000	4.4000	4.5800	-1.505%	3,091,080	+56.332%
2025-08-28	4.6000	4.910000	4.5733	4.6500	+1.751%	3,042,654	+53.978%
2025-08-27	4.8000	4.835000	4.5650	4.5700	-5.383%	3,849,804	+56.674%
2025-08-26	4.7800	5.010000	4.5100	4.8300	+1.899%	8,125,523	+48.240%
2025-08-25	4.7450	5.340000	4.6201	4.7400	+3.720%	16,536,800	+51.055%
2025-08-22	4.4800	4.740000	4.3600	4.5700	+4.100%	8,918,415	+56.674%
2025-08-21	3.9200	4.528800	3.9114	4.3900	+10.579%	6,966,143	+63.098%
2025-08-20	3.9600	4.050000	3.8600	3.9700	0.000%	2,821,875	+80.353%
2025-08-19	4.2000	4.213700	3.8600	3.9700	-1.975%	4,252,869	+80.353%
2025-08-18	3.8300	4.225000	3.7600	4.0500	+4.381%	5,065,071	+76.790%
2025-08-15	3.9500	3.952100	3.6000	3.8800	-3.242%	6,687,253	+84.536%
2025-08-14	3.9800	4.040000	3.7850	4.0100	-0.988%	4,522,778	+78.554%
2025-08-13	4.1600	4.270000	4.0400	4.0500	-1.937%	4,394,235	+76.790%
2025-08-12	3.9300	4.190000	3.8800	4.1300	+4.293%	5,325,560	+73.366%
2025-08-11	4.1300	4.300000	3.8710	3.9600	-4.116%	5,063,381	+80.808%
2025-08-08	4.2000	4.201200	4.0400	4.1300	-0.482%	3,580,871	+73.366%
2025-08-07	4.2000	4.250000	4.0500	4.1500	-0.955%	4,373,563	+72.530%
2025-08-06	4.0800	4.190000	3.7800	4.1900	+1.208%	6,807,378	+70.883%
2025-08-05	4.2600	4.260000	4.0410	4.1400	-2.817%	4,557,270	+72.947%
2025-08-04	4.2600	4.400000	4.0100	4.2600	+2.158%	7,348,868	+68.075%
2025-08-01	4.0000	4.275000	3.8200	4.1700	+1.707%	7,680,149	+71.703%
2025-07-31	3.7000	4.290000	3.6550	4.1000	+18.156%	15,927,356	+74.634%
2025-07-30	3.3900	3.550000	3.3000	3.4700	+4.834%	5,649,750	+106.340%
2025-07-29	3.5700	3.700000	3.2700	3.3100	-0.601%	6,444,018	+116.314%
2025-07-28	3.1300	3.370000	3.0600	3.3300	-6.723%	9,923,673	+115.015%
2025-07-25	3.7000	3.720000	3.4800	3.5700	-4.545%	7,532,983	+100.560%
2025-07-24	4.0000	4.000000	3.7000	3.7400	-3.608%	7,398,003	+91.444%
2025-07-23	3.5800	3.910000	3.3200	3.8800	+9.915%	11,813,428	+84.536%
2025-07-22	3.5600	3.565000	3.3700	3.5300	0.000%	5,609,884	+102.833%
2025-07-21	3.6000	3.600000	3.3100	3.5300	+9.288%	11,820,975	+102.833%
2025-07-18	2.8200	3.350000	2.8100	3.2300	+15.771%	14,985,618	+121.672%
2025-07-17	2.7100	2.790000	2.6700	2.7900	+3.333%	4,236,711	+156.631%
2025-07-16	2.6500	2.710000	2.5900	2.7000	+1.887%	2,263,737	+165.185%
2025-07-15	2.7400	2.750000	2.5800	2.6500	-2.574%	2,722,820	+170.189%
2025-07-14	2.6900	2.750000	2.6100	2.7200	+3.817%	2,930,317	+163.235%
2025-07-11	2.7100	2.785000	2.5900	2.6200	-4.029%	2,893,145	+173.282%
2025-07-10	2.6650	2.760000	2.5300	2.7300	+2.632%	3,929,763	+162.271%
2025-07-09	2.6900	2.755000	2.6000	2.6600	+1.141%	4,069,489	+169.173%
2025-07-08	2.7800	2.810000	2.6100	2.6300	-4.364%	4,359,338	+172.243%
2025-07-07	2.9000	2.985000	2.6700	2.7500	-0.722%	8,033,485	+160.364%
2025-07-03	2.7900	2.800000	2.6200	2.7700	+0.727%	4,119,010	+158.484%
2025-07-02	2.9600	2.960000	2.6600	2.7500	+1.476%	11,747,230	+160.364%
2025-07-01	2.6400	2.895000	2.3600	2.7100	+23.744%	51,484,507	+164.207%
2025-06-30	2.2200	2.265000	2.1600	2.1900	-0.455%	1,338,618	+226.941%
2025-06-27	2.2700	2.290000	2.1500	2.2000	-2.222%	965,633	+225.455%
2025-06-26	2.2000	2.250000	2.1747	2.2500	+2.273%	1,077,132	+218.222%
2025-06-25	2.1200	2.200000	2.0400	2.2000	+4.265%	2,065,438	+225.455%
2025-06-24	2.0900	2.189900	2.0000	2.1100	+4.455%	3,079,451	+239.336%
2025-06-23	2.3300	2.379500	2.0000	2.0200	-18.548%	4,709,217	+254.455%
2025-06-20	2.3800	2.510000	2.2000	2.4800	+6.438%	3,943,100	+188.710%
2025-06-18	2.2300	2.490000	2.2300	2.3300	+4.955%	3,087,127	+207.296%
2025-06-17	2.1900	2.260000	2.1550	2.2200	-0.893%	2,001,231	+222.523%
2025-06-16	2.1800	2.250000	2.1208	2.2400	+6.161%	2,109,550	+219.643%
2025-06-13	2.1300	2.180000	2.0600	2.1100	-3.211%	2,276,856	+239.336%
2025-06-12	2.2200	2.249000	2.1600	2.1800	-2.242%	1,239,594	+228.440%
2025-06-11	2.2600	2.299200	2.2000	2.2300	-0.889%	1,486,625	+221.076%
2025-06-10	2.3000	2.400000	2.2300	2.2500	-1.316%	1,996,974	+218.222%
2025-06-09	2.4700	2.475000	2.1900	2.2800	-5.394%	3,205,514	+214.035%
2025-06-06	2.5500	2.550000	2.3700	2.4100	-2.823%	4,650,854	+197.095%
2025-06-05	2.5000	2.500000	2.3400	2.4800	+0.405%	2,022,008	+188.710%
2025-06-04	2.3500	2.560000	2.3400	2.4700	+5.106%	3,987,676	+189.879%
2025-06-03	2.4900	2.529900	2.3200	2.3500	-5.622%	2,559,501	+204.681%
2025-06-02	2.5100	2.640000	2.2402	2.4900	+7.792%	6,471,963	+187.550%
2025-05-30	2.2600	2.329900	2.1800	2.3100	-0.431%	1,666,918	+209.957%
2025-05-29	2.3400	2.379900	2.2200	2.3200	+0.433%	1,800,153	+208.621%
2025-05-28	2.2100	2.375000	2.1500	2.3100	+4.525%	2,949,378	+209.957%
2025-05-27	2.1000	2.265000	2.0801	2.2100	+7.282%	3,439,594	+223.982%
2025-05-23	1.9800	2.060000	1.9100	2.0600	+1.980%	1,733,740	+247.573%
2025-05-22	1.9100	2.080000	1.8850	2.0200	+5.759%	2,245,659	+254.455%
2025-05-21	1.9800	2.079300	1.8850	1.9100	-6.829%	4,310,768	+274.869%
2025-05-20	1.8300	2.130000	1.6600	2.0500	+11.413%	7,225,148	+249.268%
2025-05-19	1.6700	1.850000	1.6600	1.8400	+11.515%	3,094,247	+289.130%
2025-05-16	1.6300	1.760000	1.6300	1.6500	+1.227%	2,753,290	+333.939%
2025-05-15	1.4300	1.630000	1.3950	1.6300	+13.986%	2,452,213	+339.264%
2025-05-14	1.4200	1.455000	1.3800	1.4300	+1.418%	1,175,589	+400.699%
2025-05-13	1.4600	1.460000	1.3750	1.4100	-2.083%	1,073,472	+407.801%
2025-05-12	1.4500	1.485000	1.4200	1.4400	+3.597%	1,262,486	+397.222%
2025-05-09	1.4100	1.450000	1.3800	1.3900	-0.714%	1,076,596	+415.108%
2025-05-08	1.4300	1.437600	1.2900	1.4000	+0.719%	1,391,776	+411.429%
2025-05-07	1.3800	1.420000	1.3700	1.3900	+0.725%	1,125,238	+415.108%
2025-05-06	1.4400	1.470000	1.3631	1.3800	-6.122%	1,065,160	+418.841%
2025-05-05	1.4700	1.500000	1.4450	1.4700	-2.000%	703,626	+387.075%
2025-05-02	1.5000	1.540000	1.4900	1.5000	+2.041%	1,564,703	+377.333%
2025-05-01	1.4900	1.530000	1.4550	1.4700	-2.000%	926,922	+387.075%
2025-04-30	1.3950	1.550000	1.3900	1.5000	+6.383%	1,917,089	+377.333%
2025-04-29	1.4600	1.490000	1.3900	1.4100	-3.425%	1,220,173	+407.801%
2025-04-28	1.4600	1.480000	1.4300	1.4600	0.000%	713,398	+390.411%
2025-04-25	1.4800	1.540000	1.4100	1.4600	-4.575%	2,230,364	+390.411%
2025-04-24	1.5000	1.557700	1.4800	1.5300	+0.658%	1,091,450	+367.974%
2025-04-23	1.4900	1.560000	1.4300	1.5200	+3.401%	2,255,493	+371.053%
2025-04-22	1.4400	1.500000	1.4200	1.4700	+3.521%	1,868,547	+387.075%
2025-04-21	1.4500	1.480000	1.4100	1.4200	-3.401%	617,986	+404.225%
2025-04-17	1.4400	1.510000	1.4200	1.4700	+3.521%	1,657,956	+387.075%
2025-04-16	1.3700	1.430000	1.3400	1.4200	+2.158%	896,791	+404.225%
2025-04-15	1.3800	1.435000	1.3400	1.3900	+0.725%	1,328,631	+415.108%
2025-04-14	1.3400	1.400000	1.2800	1.3800	+6.977%	1,337,146	+418.841%
2025-04-11	1.2100	1.300000	1.1927	1.2900	+6.612%	972,064	+455.039%
2025-04-10	1.2600	1.265000	1.1700	1.2100	-6.923%	2,227,585	+491.736%
2025-04-09	1.1800	1.330000	1.1500	1.3000	+7.438%	2,786,541	+450.769%
2025-04-08	1.3600	1.380000	1.1923	1.2100	-4.724%	1,757,655	+491.736%
2025-04-07	1.2000	1.320000	1.1600	1.2700	-3.053%	1,933,069	+463.780%
2025-04-04	1.3000	1.350000	1.2500	1.3100	-0.380%	1,550,798	+446.565%
2025-04-03	1.3650	1.410000	1.3100	1.3150	-11.149%	1,753,278	+444.487%
2025-04-02	1.2700	1.480000	1.2700	1.4800	+19.355%	2,615,112	+383.784%
2025-04-01	1.3600	1.375000	1.2200	1.2400	-8.824%	2,933,891	+477.419%
2025-03-31	1.4100	1.445000	1.3600	1.3600	-7.483%	1,227,060	+426.471%
2025-03-28	1.5500	1.570000	1.4600	1.4700	-6.369%	1,195,085	+387.075%
2025-03-27	1.4500	1.580000	1.4500	1.5700	+6.803%	1,891,135	+356.051%
2025-03-26	1.5400	1.570000	1.4200	1.4700	-6.369%	2,130,500	+387.075%
2025-03-25	1.6600	1.660000	1.5050	1.5700	0.000%	1,998,570	+356.051%
2025-03-24	1.4800	1.570000	1.4647	1.5700	+8.276%	2,244,458	+356.051%
2025-03-21	1.3700	1.455000	1.3301	1.4500	+5.839%	1,412,062	+393.793%
2025-03-20	1.3800	1.480000	1.3300	1.3700	-1.439%	2,666,270	+422.628%
2025-03-19	1.3600	1.410000	1.3400	1.3900	+2.963%	1,213,078	+415.108%
2025-03-18	1.4200	1.440000	1.3500	1.3500	-7.534%	1,510,956	+430.370%
2025-03-17	1.4500	1.485000	1.3900	1.4600	-1.351%	993,003	+390.411%
2025-03-14	1.4200	1.520000	1.4150	1.4800	+6.475%	1,443,842	+383.784%
2025-03-13	1.4500	1.465000	1.3700	1.3900	-4.138%	899,794	+415.108%
2025-03-12	1.4800	1.495700	1.4150	1.4500	+2.113%	1,603,703	+393.793%
2025-03-11	1.4000	1.430000	1.3150	1.4200	+0.709%	2,421,546	+404.225%
2025-03-10	1.5000	1.540000	1.3850	1.4100	-6.623%	2,283,097	+407.801%
2025-03-07	1.5800	1.585000	1.4700	1.5100	-3.822%	1,592,996	+374.172%
2025-03-06	1.5800	1.618000	1.5400	1.5700	-2.484%	1,398,361	+356.051%
2025-03-05	1.6000	1.620000	1.5400	1.6100	+3.537%	1,787,913	+344.720%
2025-03-04	1.5000	1.626400	1.4350	1.5550	+3.667%	2,845,386	+360.450%
2025-03-03	1.7300	1.730000	1.4900	1.5000	-12.791%	2,779,743	+377.333%
2025-02-28	1.6400	1.746100	1.5700	1.7200	+4.242%	1,896,714	+316.279%
2025-02-27	1.7500	1.870000	1.6400	1.6500	-4.624%	1,843,650	+333.939%
2025-02-26	1.7300	1.845000	1.7100	1.7300	+0.581%	2,040,923	+313.873%
2025-02-25	1.8100	1.820000	1.6700	1.7200	-5.495%	1,924,684	+316.279%
2025-02-24	2.0000	2.018000	1.7700	1.8200	-8.543%	3,944,212	+293.407%
2025-02-21	2.1000	2.150000	1.9700	1.9900	-2.451%	3,695,037	+259.799%
2025-02-20	2.1500	2.158700	1.9650	2.0400	-2.392%	4,759,974	+250.980%
2025-02-19	2.0500	2.090000	1.9500	2.0900	+0.966%	5,196,953	+242.584%
2025-02-18	2.3000	2.400000	1.9400	2.0700	-10.000%	6,675,831	+245.894%
2025-02-14	2.2900	2.480000	2.2600	2.3000	+1.322%	6,604,328	+211.304%
2025-02-13	2.2800	2.350000	2.0100	2.2700	-10.980%	11,007,510	+215.419%
2025-02-12	2.2000	2.565000	2.1150	2.5500	+14.350%	6,173,005	+180.784%
2025-02-11	2.2000	2.440000	2.1400	2.2300	+0.450%	3,983,526	+221.076%
2025-02-10	2.2800	2.542800	2.0900	2.2200	+1.835%	5,370,420	+222.523%
2025-02-07	2.1300	2.255000	2.0500	2.1800	+2.830%	2,652,568	+228.440%
2025-02-06	2.4400	2.470000	2.0300	2.1200	-13.469%	5,293,143	+237.736%
2025-02-05	2.2500	2.485000	2.1200	2.4500	+8.889%	7,707,966	+192.245%
2025-02-04	1.8600	2.320000	1.7800	2.2500	+21.622%	12,754,726	+218.222%
2025-02-03	1.4800	1.920000	1.4513	1.8500	+19.355%	6,767,782	+287.027%
2025-01-31	1.6100	1.650000	1.5100	1.5500	-3.125%	1,098,377	+361.935%
2025-01-30	1.5300	1.630000	1.4950	1.6000	+6.667%	1,361,232	+347.500%
2025-01-29	1.4500	1.580000	1.4408	1.5000	+1.351%	1,732,477	+377.333%
2025-01-28	1.4800	1.500000	1.3700	1.4800	+2.069%	1,557,483	+383.784%
2025-01-27	1.5600	1.560000	1.4200	1.4500	-8.228%	1,211,359	+393.793%
2025-01-24	1.5100	1.635000	1.4800	1.5800	+4.636%	1,445,583	+353.165%

.dark-mode .QGrK2t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGrK2t{ color: #333333; background-color: white; border: 2px solid #333333; }ATAIAtaiBeckley Inc. Common Stockstock NASDAQ

ATAI
AtaiBeckley Inc. Common Stock
stock NASDAQ