Dark

ATAI
AtaiBeckley Inc. Common Stock
stock NASDAQ

At Close

Sep 8, 2026 3:59:52 PM EDT

7.29USD-1.353%(-0.10)119,760,747

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

7.33USD-0.812%(-0.06)155,167

After-hours

Sep 8, 2026 4:46:30 PM EDT

7.32USD+0.390%(+0.03)9,319,337

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	7.3200	7.4000	7.2300	7.2800	-1.488%	119,760,747	0.000%
2026-09-04	7.3400	7.4100	7.3100	7.3900	+0.681%	10,313,860	-1.488%
2026-09-03	7.3460	7.4300	7.3200	7.3400	-0.136%	17,481,661	-0.817%
2026-09-02	7.3500	7.3600	7.3200	7.3500	+0.136%	10,454,999	-0.952%
2026-09-01	7.3500	7.3850	7.3400	7.3400	0.000%	5,952,510	-0.817%
2026-08-31	7.3000	7.3800	7.2900	7.3400	+0.686%	5,221,843	-0.817%
2026-08-28	7.3400	7.3700	7.2900	7.2900	-0.816%	2,532,152	-0.137%
2026-08-27	7.3800	7.4000	7.3500	7.3500	-0.541%	3,036,575	-0.952%
2026-08-26	7.4000	7.4400	7.3800	7.3900	-0.672%	3,740,405	-1.488%
2026-08-25	7.3800	7.4400	7.3500	7.4400	+0.813%	9,687,090	-2.151%
2026-08-24	7.4000	7.4000	7.2900	7.3800	0.000%	12,309,031	-1.355%
2026-08-21	7.4100	7.4500	7.3800	7.3800	-0.539%	4,307,646	-1.355%
2026-08-20	7.3800	7.4500	7.3500	7.4200	+0.815%	9,223,993	-1.887%
2026-08-19	7.2800	7.3700	7.2700	7.3600	+0.960%	9,140,260	-1.087%
2026-08-18	7.2500	7.3250	7.2400	7.2900	+0.691%	10,494,558	-0.137%
2026-08-17	7.2450	7.2500	7.2400	7.2400	-0.275%	7,605,335	+0.552%
2026-08-14	7.2400	7.2800	7.2300	7.2600	+0.138%	6,100,063	+0.275%
2026-08-13	7.2200	7.2500	7.2200	7.2500	+0.277%	4,099,277	+0.414%
2026-08-12	7.2200	7.2300	7.2200	7.2300	+0.277%	3,865,814	+0.692%
2026-08-11	7.2400	7.2600	7.2100	7.2100	-0.552%	3,667,428	+0.971%
2026-08-10	7.2200	7.2600	7.2200	7.2500	0.000%	3,450,719	+0.414%
2026-08-07	7.2000	7.2500	7.2000	7.2500	+0.975%	6,408,593	+0.414%
2026-08-06	7.2000	7.2200	7.1800	7.1800	-0.554%	4,418,381	+1.393%
2026-08-05	7.1800	7.2200	7.1700	7.2200	+0.557%	9,548,975	+0.831%
2026-08-04	7.1700	7.1800	7.1600	7.1800	0.000%	6,320,372	+1.393%
2026-08-03	7.1800	7.1900	7.1600	7.1800	0.000%	14,782,849	+1.393%
2026-07-31	7.1900	7.2100	7.1800	7.1800	0.000%	8,917,253	+1.393%
2026-07-30	7.1750	7.2100	7.1700	7.1800	0.000%	14,880,750	+1.393%
2026-07-29	7.1650	7.1900	7.1600	7.1800	0.000%	18,609,780	+1.393%
2026-07-28	7.1700	7.2000	7.1500	7.1800	+0.139%	17,244,382	+1.393%
2026-07-27	7.1700	7.1950	7.1600	7.1700	-0.139%	9,634,492	+1.534%
2026-07-24	7.1700	7.1900	7.1607	7.1800	+0.139%	6,965,932	+1.393%
2026-07-23	7.1600	7.2000	7.1500	7.1700	-0.139%	9,045,320	+1.534%
2026-07-22	7.1500	7.1900	7.1400	7.1800	+0.631%	10,979,656	+1.393%
2026-07-21	7.1650	7.2100	7.1300	7.1350	-0.765%	13,884,694	+2.032%
2026-07-20	7.1600	7.2100	7.1000	7.1900	-0.416%	22,302,233	+1.252%
2026-07-17	7.0850	7.2200	7.0800	7.2200	+0.979%	41,848,899	+0.831%
2026-07-16	7.0650	7.2200	7.0200	7.1500	+33.396%	166,025,291	+1.818%
2026-07-15	5.7500	5.7600	5.3000	5.3600	-5.467%	10,867,550	+35.821%
2026-07-14	4.9800	5.7700	4.9700	5.6700	+14.085%	11,529,078	+28.395%
2026-07-13	5.1000	5.1000	4.8100	4.9700	-3.868%	7,860,422	+46.479%
2026-07-10	5.3500	5.3900	5.0300	5.1700	-3.002%	8,001,836	+40.812%
2026-07-09	5.2100	5.4575	5.2100	5.3300	+3.095%	7,511,667	+36.585%
2026-07-08	5.1100	5.4000	5.0100	5.1700	-0.385%	10,126,434	+40.812%
2026-07-07	5.0200	5.2400	4.7800	5.1900	+4.637%	7,712,534	+40.270%
2026-07-06	5.0700	5.4500	4.8200	4.9600	-4.432%	11,594,384	+46.774%
2026-07-02	4.8800	5.2700	4.7700	5.1900	+6.352%	11,327,766	+40.270%
2026-07-01	5.2050	5.2600	4.8000	4.8800	-7.400%	8,214,567	+49.180%
2026-06-30	5.3250	5.5200	5.2400	5.2700	-1.679%	8,291,390	+38.140%
2026-06-29	5.0600	5.3800	5.0500	5.3600	+1.323%	10,553,862	+35.821%
2026-06-26	4.5000	5.3100	4.4209	5.2900	+15.502%	63,236,993	+37.618%
2026-06-25	4.1500	4.8150	4.1500	4.5800	+9.832%	11,003,285	+58.952%
2026-06-24	4.1050	4.2900	4.0800	4.1700	+1.707%	5,029,990	+74.580%
2026-06-23	3.9900	4.2350	3.9600	4.1000	+1.235%	3,968,181	+77.561%
2026-06-22	4.1700	4.2300	4.0300	4.0500	-0.246%	5,430,216	+79.753%
2026-06-18	4.1600	4.2183	3.9950	4.0600	-0.246%	6,624,979	+79.310%
2026-06-17	4.1000	4.1950	3.9935	4.0700	-1.691%	3,979,038	+78.870%
2026-06-16	3.8400	4.3400	3.8300	4.1400	+7.813%	10,009,481	+75.845%
2026-06-15	3.9800	4.0665	3.8300	3.8400	-2.041%	3,351,466	+89.583%
2026-06-12	3.8000	4.0500	3.7700	3.9200	+3.158%	4,992,218	+85.714%
2026-06-11	3.8000	3.8800	3.6701	3.8000	+0.529%	4,858,495	+91.579%
2026-06-10	3.8400	4.0050	3.7700	3.7800	-2.828%	3,280,898	+92.593%
2026-06-09	3.8500	4.0050	3.7600	3.8900	+2.100%	5,405,402	+87.147%
2026-06-08	4.0900	4.1150	3.8000	3.8100	-3.544%	4,929,036	+91.076%
2026-06-05	4.4600	4.4850	3.7800	3.9500	-12.222%	9,240,990	+84.304%
2026-06-04	4.5000	4.7450	4.4233	4.5000	-0.662%	4,553,834	+61.778%
2026-06-03	4.7800	4.7800	4.4600	4.5300	-5.821%	4,836,378	+60.706%
2026-06-02	4.7800	5.0000	4.6850	4.8100	-0.207%	7,196,542	+51.351%
2026-06-01	4.5000	4.9800	4.4250	4.8200	+6.402%	7,033,166	+51.037%
2026-05-29	4.4000	4.5800	4.3900	4.5300	+2.721%	6,028,614	+60.706%
2026-05-28	4.3000	4.4800	4.2650	4.4100	+2.083%	4,304,223	+65.079%
2026-05-27	4.2200	4.4350	4.2200	4.3200	+0.699%	4,543,361	+68.519%
2026-05-26	4.3200	4.4100	4.2200	4.2900	-0.694%	4,592,618	+69.697%
2026-05-22	4.3000	4.5050	4.3000	4.3200	-0.231%	5,017,510	+68.519%
2026-05-21	4.0600	4.3500	4.0350	4.3300	+5.868%	4,026,941	+68.129%
2026-05-20	3.9900	4.1050	3.9800	4.0900	+3.283%	3,458,863	+77.995%
2026-05-19	4.1638	4.1638	3.9200	3.9600	-4.578%	4,560,488	+83.838%
2026-05-18	4.3100	4.4600	4.0700	4.1500	+3.362%	7,869,632	+75.422%
2026-05-15	3.9900	4.1050	3.9500	4.0150	-0.619%	2,885,868	+81.320%
2026-05-14	4.2400	4.2400	4.0300	4.0400	-4.717%	2,885,265	+80.198%
2026-05-13	4.1400	4.3100	4.0900	4.2400	+2.169%	4,233,364	+71.698%
2026-05-12	4.0300	4.1700	3.9200	4.1500	+2.723%	5,166,070	+75.422%
2026-05-11	4.0500	4.1700	4.0000	4.0400	+0.248%	3,388,196	+80.198%
2026-05-08	4.0300	4.0750	3.9450	4.0300	+0.499%	3,860,158	+80.645%
2026-05-07	4.2000	4.2300	3.9000	4.0100	-3.837%	4,338,341	+81.546%
2026-05-06	4.0100	4.2400	3.9892	4.1700	+4.250%	3,940,484	+74.580%
2026-05-05	4.2000	4.2300	3.9450	4.0000	-4.762%	4,569,626	+82.000%
2026-05-04	4.1100	4.2750	4.0350	4.2000	+1.449%	6,986,639	+73.333%
2026-05-01	4.1500	4.1950	4.0850	4.1400	-0.481%	2,355,950	+75.845%
2026-04-30	4.1200	4.1850	4.0100	4.1600	+0.971%	4,193,095	+75.000%
2026-04-29	4.3300	4.3500	4.0500	4.1200	-4.850%	3,603,927	+76.699%
2026-04-28	4.2900	4.5000	4.2250	4.3300	-0.230%	3,245,382	+68.129%
2026-04-27	4.6000	4.7500	4.3300	4.3400	-6.263%	5,160,838	+67.742%
2026-04-24	4.8500	4.8800	4.5200	4.6300	-2.935%	5,977,478	+57.235%
2026-04-23	4.7950	4.8900	4.6000	4.7700	+1.274%	8,475,430	+52.621%
2026-04-22	4.9600	5.0000	4.6300	4.7100	-3.285%	6,636,085	+54.565%
2026-04-21	4.9950	5.1850	4.6533	4.8700	-0.612%	14,758,098	+49.487%
2026-04-20	5.0250	5.5100	4.8000	4.9000	+21.588%	47,137,721	+48.571%
2026-04-17	4.1900	4.3000	4.0000	4.0300	-1.467%	5,768,548	+80.645%
2026-04-16	4.0000	4.4600	3.8800	4.0900	+2.250%	16,706,330	+77.995%
2026-04-15	3.8700	4.0000	3.8600	4.0000	+3.896%	3,334,662	+82.000%
2026-04-14	3.8200	3.9900	3.7900	3.8500	+1.583%	3,544,333	+89.091%
2026-04-13	3.6000	3.7900	3.5650	3.7900	+4.121%	2,340,976	+92.084%
2026-04-10	3.7000	3.7200	3.6400	3.6400	-1.622%	2,295,672	+100.000%
2026-04-09	3.7600	3.7800	3.6500	3.7000	-1.596%	2,061,771	+96.757%
2026-04-08	3.8800	3.9500	3.7200	3.7600	-0.792%	5,094,431	+93.617%
2026-04-07	3.8300	3.8500	3.6700	3.7900	-1.558%	2,556,076	+92.084%
2026-04-06	3.8100	3.9700	3.7700	3.8500	+1.583%	3,365,456	+89.091%
2026-04-02	3.5800	3.8000	3.5400	3.7900	+2.432%	3,055,074	+92.084%
2026-04-01	3.5650	3.7100	3.5400	3.7000	+4.520%	2,494,642	+96.757%
2026-03-31	3.4550	3.6100	3.4500	3.5400	+4.118%	3,022,203	+105.650%
2026-03-30	3.3800	3.4790	3.3534	3.4000	+1.493%	2,956,980	+114.118%
2026-03-27	3.6200	3.6600	3.3150	3.3500	-5.367%	3,254,138	+117.313%
2026-03-26	3.5000	3.6300	3.4800	3.5400	0.000%	2,647,076	+105.650%
2026-03-25	3.3700	3.6500	3.3700	3.5400	+4.734%	3,235,197	+105.650%
2026-03-24	3.3700	3.4000	3.2650	3.3800	-0.295%	5,128,661	+115.385%
2026-03-23	3.4900	3.5700	3.3700	3.3900	-2.865%	5,307,564	+114.749%
2026-03-20	3.5500	3.6399	3.3850	3.4900	-2.241%	17,832,153	+108.596%
2026-03-19	3.5000	3.6450	3.4500	3.5700	+0.281%	4,967,851	+103.922%
2026-03-18	3.6500	3.6950	3.5500	3.5600	-2.466%	5,209,352	+104.494%
2026-03-17	3.6950	3.7283	3.5800	3.6500	0.000%	3,530,983	+99.452%
2026-03-16	3.7350	3.8550	3.6401	3.6500	-1.084%	3,409,965	+99.452%
2026-03-13	3.7500	3.9000	3.6500	3.6900	-3.403%	4,198,390	+97.290%
2026-03-12	4.0100	4.0800	3.8100	3.8200	-5.911%	3,534,306	+90.576%
2026-03-11	4.0900	4.1500	3.9200	4.0600	-1.932%	4,509,401	+79.310%
2026-03-10	3.8400	4.2500	3.8300	4.1400	+6.427%	10,012,015	+75.845%
2026-03-09	3.4000	3.9100	3.3800	3.8900	+14.749%	9,159,529	+87.147%
2026-03-06	3.4500	3.5750	3.3678	3.3900	-4.237%	7,364,466	+114.749%
2026-03-05	3.6100	3.6399	3.4500	3.5400	-4.065%	5,074,937	+105.650%
2026-03-04	3.7300	3.7600	3.5950	3.6900	0.000%	3,555,272	+97.290%
2026-03-03	3.7000	3.7500	3.6000	3.6900	+0.272%	6,246,533	+97.290%
2026-03-02	3.5000	3.7900	3.4700	3.6800	+1.377%	4,195,827	+97.826%
2026-02-27	3.7100	3.7100	3.4650	3.6300	-2.681%	6,267,767	+100.551%
2026-02-26	3.9000	4.0000	3.5300	3.7300	-14.055%	9,565,078	+95.174%
2026-02-25	4.3600	4.4000	4.1700	4.3400	-0.686%	4,038,946	+67.742%
2026-02-24	4.0000	4.3700	3.9400	4.3700	+10.076%	6,947,136	+66.590%
2026-02-23	3.8100	3.9800	3.7520	3.9700	+2.320%	3,097,368	+83.375%
2026-02-20	3.8300	4.0300	3.8200	3.8800	+1.571%	3,310,511	+87.629%
2026-02-19	3.9500	3.9500	3.5550	3.8200	-3.291%	4,521,186	+90.576%
2026-02-18	3.8000	4.1600	3.7869	3.9500	+3.947%	4,765,924	+84.304%
2026-02-17	3.6800	3.8800	3.6500	3.8000	+6.443%	4,235,683	+91.579%
2026-02-13	3.6100	3.7500	3.5000	3.5700	-0.279%	2,279,056	+103.922%
2026-02-12	3.9300	3.9350	3.5800	3.5800	-9.824%	4,010,083	+103.352%
2026-02-11	3.8700	3.9900	3.7450	3.9700	+3.117%	2,680,186	+83.375%
2026-02-10	3.9000	4.0100	3.8100	3.8500	-2.160%	4,278,183	+89.091%
2026-02-09	3.7700	3.9400	3.6850	3.9350	+4.377%	2,668,268	+85.006%
2026-02-06	3.4400	3.8000	3.4400	3.7700	+10.557%	4,549,762	+93.103%
2026-02-05	3.5500	3.6000	3.3200	3.4100	-5.540%	5,838,439	+113.490%
2026-02-04	3.8500	3.8700	3.5350	3.6100	-6.718%	4,157,949	+101.662%
2026-02-03	3.8800	3.9800	3.7401	3.8700	+0.781%	3,695,254	+88.114%
2026-02-02	3.7400	3.9500	3.7201	3.8400	+2.128%	3,108,469	+89.583%
2026-01-30	3.8300	3.9300	3.7000	3.7600	-2.083%	2,136,170	+93.617%
2026-01-29	3.8700	3.9963	3.7850	3.8400	-0.775%	3,392,763	+89.583%
2026-01-28	3.9000	3.9700	3.8245	3.8700	-0.769%	4,070,999	+88.114%
2026-01-27	3.9500	3.9700	3.8900	3.9000	0.000%	1,913,609	+86.667%
2026-01-26	4.0800	4.1000	3.8300	3.9000	-6.024%	4,659,696	+86.667%
2026-01-23	3.9500	4.1699	3.8950	4.1500	+4.534%	5,058,325	+75.422%
2026-01-22	3.9300	4.0750	3.9100	3.9700	+1.795%	2,973,449	+83.375%
2026-01-21	3.8600	3.9200	3.7700	3.9000	+1.299%	3,407,512	+86.667%
2026-01-20	3.5500	3.9050	3.5000	3.8500	+5.769%	5,783,561	+89.091%
2026-01-16	3.7200	3.7400	3.6100	3.6400	-1.887%	2,115,744	+100.000%
2026-01-15	3.7300	3.7800	3.6500	3.7100	-0.269%	4,213,263	+96.226%
2026-01-14	3.6700	3.8453	3.6500	3.7200	+1.362%	4,241,801	+95.699%
2026-01-13	3.7500	3.8200	3.6000	3.6700	-2.394%	3,850,580	+98.365%
2026-01-12	3.7400	3.8100	3.6400	3.7600	+0.267%	7,056,811	+93.617%
2026-01-09	3.9700	3.9800	3.6800	3.7500	-5.542%	4,846,491	+94.133%
2026-01-08	3.9900	4.0900	3.9000	3.9700	-0.750%	3,361,388	+83.375%
2026-01-07	4.0000	4.1400	3.9200	4.0000	0.000%	3,644,029	+82.000%
2026-01-06	3.9000	4.0150	3.7950	4.0000	+3.359%	3,110,739	+82.000%
2026-01-05	3.8200	3.9300	3.6400	3.8700	0.000%	4,187,235	+88.114%
2026-01-02	4.1900	4.1900	3.7800	3.8700	-5.379%	5,756,439	+88.114%
2025-12-31	3.9800	4.1050	3.9300	4.0900	+2.764%	3,945,196	+77.995%
2025-12-30	3.9900	4.0300	3.9000	3.9800	-0.500%	3,296,366	+82.915%
2025-12-29	4.0000	4.1000	3.9600	4.0000	-1.720%	2,573,310	+82.000%
2025-12-26	4.2000	4.2000	4.0200	4.0700	-2.864%	3,027,132	+78.870%
2025-12-24	4.3400	4.3600	4.1100	4.1900	-3.233%	1,957,220	+73.747%
2025-12-23	4.4200	4.7200	4.2500	4.3300	+0.698%	6,657,810	+68.129%
2025-12-22	4.0100	4.3100	3.9700	4.3000	+8.586%	4,528,059	+69.302%
2025-12-19	3.9400	4.0150	3.9100	3.9600	+1.279%	9,989,967	+83.838%
2025-12-18	4.0900	4.2106	3.8800	3.9100	-3.695%	2,419,092	+86.189%
2025-12-17	4.2400	4.3336	4.0500	4.0600	-4.019%	1,437,610	+79.310%
2025-12-16	4.1000	4.2500	4.0800	4.2300	+2.174%	1,340,774	+72.104%
2025-12-15	4.3000	4.3200	4.1000	4.1400	-3.497%	1,814,454	+75.845%
2025-12-12	4.4500	4.6300	4.2550	4.2900	-2.941%	4,103,542	+69.697%
2025-12-11	4.3500	4.4500	4.2500	4.4200	+2.079%	1,851,288	+64.706%
2025-12-10	4.3900	4.4500	4.3000	4.3300	-1.367%	2,021,766	+68.129%
2025-12-09	4.4400	4.5400	4.3700	4.3900	-1.348%	1,916,766	+65.831%
2025-12-08	4.3600	4.4700	4.2900	4.4500	+3.009%	2,233,010	+63.596%
2025-12-05	4.4100	4.4550	4.2200	4.3200	-1.818%	2,843,723	+68.519%
2025-12-04	4.0700	4.5400	4.0600	4.4000	+8.374%	5,562,781	+65.455%
2025-12-03	3.8600	4.0800	3.8400	4.0600	+4.910%	3,178,313	+79.310%
2025-12-02	3.8600	3.9850	3.8400	3.8700	+0.781%	3,623,962	+88.114%
2025-12-01	3.8200	3.8650	3.7100	3.8400	-1.285%	2,947,026	+89.583%
2025-11-28	3.8100	3.9500	3.7800	3.8900	+3.733%	2,274,473	+87.147%
2025-11-26	3.7700	3.8000	3.6900	3.7500	-0.266%	2,336,966	+94.133%
2025-11-25	3.8600	3.8600	3.6000	3.7600	-2.083%	2,912,085	+93.617%
2025-11-24	3.8400	3.8850	3.7300	3.8400	+1.053%	6,143,484	+89.583%
2025-11-21	3.6500	3.8350	3.6400	3.8000	+3.825%	3,856,230	+91.579%
2025-11-20	3.8800	4.0800	3.6321	3.6600	-4.188%	6,710,624	+98.907%
2025-11-19	3.9100	3.9700	3.7500	3.8200	-2.799%	3,360,389	+90.576%
2025-11-18	3.8800	4.0000	3.7200	3.9300	-0.758%	4,877,651	+85.242%
2025-11-17	4.0000	4.0450	3.8500	3.9600	-1.000%	4,393,143	+83.838%
2025-11-14	4.0100	4.1582	3.9600	4.0000	-3.148%	6,026,913	+82.000%
2025-11-13	4.2700	4.3211	4.0100	4.1300	-4.619%	4,587,419	+76.271%
2025-11-12	4.3100	4.4600	4.2200	4.3300	-2.257%	3,827,247	+68.129%
2025-11-11	4.3100	4.5600	4.2400	4.4300	+1.839%	3,770,513	+64.334%
2025-11-10	4.5500	4.6450	4.2600	4.3500	-0.229%	5,086,094	+67.356%
2025-11-07	4.1800	4.4100	4.1500	4.3600	+0.461%	3,929,720	+66.972%
2025-11-06	4.3100	4.5000	4.1400	4.3400	-3.125%	7,843,152	+67.742%
2025-11-05	5.1600	5.2200	4.4500	4.4800	-15.152%	10,339,698	+62.500%
2025-11-04	5.2000	5.5600	5.1700	5.2800	-1.308%	3,347,605	+37.879%
2025-11-03	5.8500	5.8600	5.2800	5.3500	-8.390%	6,972,663	+36.075%
2025-10-31	5.7600	5.9150	5.6600	5.8400	+1.038%	4,493,104	+24.658%
2025-10-30	5.7800	5.8700	5.7100	5.7800	-1.365%	4,563,364	+25.952%
2025-10-29	5.8900	6.0050	5.7250	5.8600	-1.678%	4,286,848	+24.232%
2025-10-28	6.1600	6.1600	5.8300	5.9600	-4.180%	4,746,320	+22.148%
2025-10-27	5.8800	6.2300	5.8600	6.2200	+7.799%	8,602,500	+17.042%
2025-10-24	5.8500	5.9400	5.7200	5.7700	+3.964%	4,596,721	+26.170%
2025-10-23	5.6300	5.7000	5.5000	5.5500	-1.596%	4,059,236	+31.171%
2025-10-22	5.9500	6.0890	5.5000	5.6400	-3.918%	6,125,309	+29.078%
2025-10-21	6.5600	6.5600	5.8600	5.8700	-8.567%	7,878,622	+24.020%
2025-10-20	6.7000	6.7500	6.2800	6.4200	-0.465%	10,318,368	+13.396%
2025-10-17	5.5350	6.5452	5.3800	6.4500	+17.701%	31,255,367	+12.868%
2025-10-16	6.0000	6.0900	5.4750	5.4800	-8.054%	6,642,338	+32.847%
2025-10-15	6.1200	6.3000	5.8350	5.9600	-0.667%	6,306,242	+22.148%
2025-10-14	5.3500	6.2399	5.3400	6.0000	+11.111%	9,789,703	+21.333%
2025-10-13	5.2100	5.4300	5.0600	5.4000	+5.882%	5,253,795	+34.815%
2025-10-10	5.4500	5.4821	5.0900	5.1000	-6.422%	4,610,157	+42.745%
2025-10-09	5.6500	5.8299	5.3616	5.4500	-2.330%	4,616,948	+33.578%
2025-10-08	5.5700	5.6132	5.3800	5.5800	+0.722%	3,910,266	+30.466%
2025-10-07	5.5200	5.6900	5.3800	5.5400	+1.280%	4,243,342	+31.408%
2025-10-06	5.3000	5.5250	5.1601	5.4700	+4.589%	4,551,867	+33.090%
2025-10-03	5.1700	5.5200	5.0434	5.2300	+1.751%	4,737,987	+39.197%
2025-10-02	5.2200	5.2350	4.9922	5.1400	-1.154%	4,746,038	+41.634%
2025-10-01	5.2800	5.4350	5.1300	5.2000	-1.701%	4,355,356	+40.000%
2025-09-30	5.2500	5.3350	4.8500	5.2900	-2.936%	7,451,143	+37.618%
2025-09-29	5.3700	5.4780	5.2800	5.4500	+3.416%	3,996,532	+33.578%
2025-09-26	5.2200	5.4100	5.1300	5.2700	+1.934%	3,188,757	+38.140%
2025-09-25	5.1950	5.3100	5.0200	5.1700	-5.829%	5,652,565	+40.812%
2025-09-24	5.8600	5.9650	5.3600	5.4900	-2.139%	18,823,808	+32.605%
2025-09-23	5.1100	5.7600	5.0000	5.6100	+14.959%	22,096,913	+29.768%
2025-09-22	4.9800	4.9800	4.7801	4.8800	-1.414%	3,167,826	+49.180%
2025-09-19	4.7700	5.0500	4.7700	4.9500	+4.873%	5,342,884	+47.071%
2025-09-18	4.7000	5.0600	4.6800	4.7200	+2.386%	5,638,563	+54.237%
2025-09-17	4.6400	4.7800	4.5813	4.6100	-0.860%	2,944,515	+57.918%
2025-09-16	4.6500	4.6600	4.5400	4.6500	0.000%	2,025,887	+56.559%
2025-09-15	4.6700	4.7200	4.4950	4.6500	+0.432%	2,714,325	+56.559%
2025-09-12	4.6000	4.7500	4.5600	4.6300	+0.652%	3,356,914	+57.235%
2025-09-11	4.7100	4.7200	4.5000	4.6000	-2.542%	3,165,976	+58.261%
2025-09-10	4.9150	4.9900	4.6300	4.7200	-3.476%	4,800,839	+54.237%
2025-09-09	4.5700	4.8900	4.4542	4.8900	+8.186%	5,055,122	+48.875%
2025-09-08	4.5300	4.5954	4.4400	4.5200	-1.094%	2,183,816	+61.062%
2025-09-05	4.6000	4.6500	4.4150	4.5700	+0.219%	3,173,669	+59.300%
2025-09-04	4.5000	4.6000	4.2250	4.5600	+0.885%	4,248,050	+59.649%
2025-09-03	4.5500	4.8300	4.4233	4.5200	-1.525%	3,837,070	+61.062%
2025-09-02	4.4500	4.7600	4.4200	4.5900	+0.218%	3,269,114	+58.606%
2025-08-29	4.6500	4.7300	4.4000	4.5800	-1.505%	3,091,080	+58.952%
2025-08-28	4.6000	4.9100	4.5733	4.6500	+1.751%	3,042,654	+56.559%
2025-08-27	4.8000	4.8350	4.5650	4.5700	-5.383%	3,849,804	+59.300%
2025-08-26	4.7800	5.0100	4.5100	4.8300	+1.899%	8,125,523	+50.725%
2025-08-25	4.7450	5.3400	4.6201	4.7400	+3.720%	16,536,800	+53.586%
2025-08-22	4.4800	4.7400	4.3600	4.5700	+4.100%	8,918,415	+59.300%
2025-08-21	3.9200	4.5288	3.9114	4.3900	+10.579%	6,966,143	+65.831%
2025-08-20	3.9600	4.0500	3.8600	3.9700	0.000%	2,821,875	+83.375%
2025-08-19	4.2000	4.2137	3.8600	3.9700	-1.975%	4,252,869	+83.375%
2025-08-18	3.8300	4.2250	3.7600	4.0500	+4.381%	5,065,071	+79.753%
2025-08-15	3.9500	3.9521	3.6000	3.8800	-3.242%	6,687,253	+87.629%
2025-08-14	3.9800	4.0400	3.7850	4.0100	-0.988%	4,522,778	+81.546%
2025-08-13	4.1600	4.2700	4.0400	4.0500	-1.937%	4,394,235	+79.753%
2025-08-12	3.9300	4.1900	3.8800	4.1300	+4.293%	5,325,560	+76.271%
2025-08-11	4.1300	4.3000	3.8710	3.9600	-4.116%	5,063,381	+83.838%
2025-08-08	4.2000	4.2012	4.0400	4.1300	-0.482%	3,580,871	+76.271%
2025-08-07	4.2000	4.2500	4.0500	4.1500	-0.955%	4,373,563	+75.422%
2025-08-06	4.0800	4.1900	3.7800	4.1900	+1.208%	6,807,378	+73.747%
2025-08-05	4.2600	4.2600	4.0410	4.1400	-2.817%	4,557,270	+75.845%
2025-08-04	4.2600	4.4000	4.0100	4.2600	+2.158%	7,348,868	+70.892%
2025-08-01	4.0000	4.2750	3.8200	4.1700	+1.707%	7,680,149	+74.580%
2025-07-31	3.7000	4.2900	3.6550	4.1000	+18.156%	15,927,356	+77.561%
2025-07-30	3.3900	3.5500	3.3000	3.4700	+4.834%	5,649,750	+109.798%
2025-07-29	3.5700	3.7000	3.2700	3.3100	-0.601%	6,444,018	+119.940%
2025-07-28	3.1300	3.3700	3.0600	3.3300	-6.723%	9,923,673	+118.619%
2025-07-25	3.7000	3.7200	3.4800	3.5700	-4.545%	7,532,983	+103.922%
2025-07-24	4.0000	4.0000	3.7000	3.7400	-3.608%	7,398,003	+94.652%
2025-07-23	3.5800	3.9100	3.3200	3.8800	+9.915%	11,813,428	+87.629%
2025-07-22	3.5600	3.5650	3.3700	3.5300	0.000%	5,609,884	+106.232%
2025-07-21	3.6000	3.6000	3.3100	3.5300	+9.288%	11,820,975	+106.232%
2025-07-18	2.8200	3.3500	2.8100	3.2300	+15.771%	14,985,618	+125.387%
2025-07-17	2.7100	2.7900	2.6700	2.7900	+3.333%	4,236,711	+160.932%
2025-07-16	2.6500	2.7100	2.5900	2.7000	+1.887%	2,263,737	+169.630%
2025-07-15	2.7400	2.7500	2.5800	2.6500	-2.574%	2,722,820	+174.717%
2025-07-14	2.6900	2.7500	2.6100	2.7200	+3.817%	2,930,317	+167.647%
2025-07-11	2.7100	2.7850	2.5900	2.6200	-4.029%	2,893,145	+177.863%
2025-07-10	2.6650	2.7600	2.5300	2.7300	+2.632%	3,929,763	+166.667%
2025-07-09	2.6900	2.7550	2.6000	2.6600	+1.141%	4,069,489	+173.684%
2025-07-08	2.7800	2.8100	2.6100	2.6300	-4.364%	4,359,338	+176.806%
2025-07-07	2.9000	2.9850	2.6700	2.7500	-0.722%	8,033,485	+164.727%
2025-07-03	2.7900	2.8000	2.6200	2.7700	+0.727%	4,119,010	+162.816%
2025-07-02	2.9600	2.9600	2.6600	2.7500	+1.476%	11,747,230	+164.727%
2025-07-01	2.6400	2.8950	2.3600	2.7100	+23.744%	51,484,507	+168.635%
2025-06-30	2.2200	2.2650	2.1600	2.1900	-0.455%	1,338,618	+232.420%
2025-06-27	2.2700	2.2900	2.1500	2.2000	-2.222%	965,633	+230.909%
2025-06-26	2.2000	2.2500	2.1747	2.2500	+2.273%	1,077,132	+223.556%
2025-06-25	2.1200	2.2000	2.0400	2.2000	+4.265%	2,065,438	+230.909%
2025-06-24	2.0900	2.1899	2.0000	2.1100	+4.455%	3,079,451	+245.024%
2025-06-23	2.3300	2.3795	2.0000	2.0200	-18.548%	4,709,217	+260.396%
2025-06-20	2.3800	2.5100	2.2000	2.4800	+6.438%	3,943,100	+193.548%
2025-06-18	2.2300	2.4900	2.2300	2.3300	+4.955%	3,087,127	+212.446%
2025-06-17	2.1900	2.2600	2.1550	2.2200	-0.893%	2,001,231	+227.928%
2025-06-16	2.1800	2.2500	2.1208	2.2400	+6.161%	2,109,550	+225.000%
2025-06-13	2.1300	2.1800	2.0600	2.1100	-3.211%	2,276,856	+245.024%
2025-06-12	2.2200	2.2490	2.1600	2.1800	-2.242%	1,239,594	+233.945%
2025-06-11	2.2600	2.2992	2.2000	2.2300	-0.889%	1,486,625	+226.457%
2025-06-10	2.3000	2.4000	2.2300	2.2500	-1.316%	1,996,974	+223.556%
2025-06-09	2.4700	2.4750	2.1900	2.2800	-5.394%	3,205,514	+219.298%
2025-06-06	2.5500	2.5500	2.3700	2.4100	-2.823%	4,650,854	+202.075%
2025-06-05	2.5000	2.5000	2.3400	2.4800	+0.405%	2,022,008	+193.548%
2025-06-04	2.3500	2.5600	2.3400	2.4700	+5.106%	3,987,676	+194.737%
2025-06-03	2.4900	2.5299	2.3200	2.3500	-5.622%	2,559,501	+209.787%
2025-06-02	2.5100	2.6400	2.2402	2.4900	+7.792%	6,471,963	+192.369%
2025-05-30	2.2600	2.3299	2.1800	2.3100	-0.431%	1,666,918	+215.152%
2025-05-29	2.3400	2.3799	2.2200	2.3200	+0.433%	1,800,153	+213.793%
2025-05-28	2.2100	2.3750	2.1500	2.3100	+4.525%	2,949,378	+215.152%
2025-05-27	2.1000	2.2650	2.0801	2.2100	+7.282%	3,439,594	+229.412%
2025-05-23	1.9800	2.0600	1.9100	2.0600	+1.980%	1,733,740	+253.398%
2025-05-22	1.9100	2.0800	1.8850	2.0200	+5.759%	2,245,659	+260.396%
2025-05-21	1.9800	2.0793	1.8850	1.9100	-6.829%	4,310,768	+281.152%
2025-05-20	1.8300	2.1300	1.6600	2.0500	+11.413%	7,225,148	+255.122%
2025-05-19	1.6700	1.8500	1.6600	1.8400	+11.515%	3,094,247	+295.652%
2025-05-16	1.6300	1.7600	1.6300	1.6500	+1.227%	2,753,290	+341.212%
2025-05-15	1.4300	1.6300	1.3950	1.6300	+13.986%	2,452,213	+346.626%
2025-05-14	1.4200	1.4550	1.3800	1.4300	+1.418%	1,175,589	+409.091%
2025-05-13	1.4600	1.4600	1.3750	1.4100	-2.083%	1,073,472	+416.312%
2025-05-12	1.4500	1.4850	1.4200	1.4400	+3.597%	1,262,486	+405.556%
2025-05-09	1.4100	1.4500	1.3800	1.3900	-0.714%	1,076,596	+423.741%
2025-05-08	1.4300	1.4376	1.2900	1.4000	+0.719%	1,391,776	+420.000%
2025-05-07	1.3800	1.4200	1.3700	1.3900	+0.725%	1,125,238	+423.741%
2025-05-06	1.4400	1.4700	1.3631	1.3800	-6.122%	1,065,160	+427.536%
2025-05-05	1.4700	1.5000	1.4450	1.4700	-2.000%	703,626	+395.238%
2025-05-02	1.5000	1.5400	1.4900	1.5000	+2.041%	1,564,703	+385.333%
2025-05-01	1.4900	1.5300	1.4550	1.4700	-2.000%	926,922	+395.238%
2025-04-30	1.3950	1.5500	1.3900	1.5000	+6.383%	1,917,089	+385.333%
2025-04-29	1.4600	1.4900	1.3900	1.4100	-3.425%	1,220,173	+416.312%
2025-04-28	1.4600	1.4800	1.4300	1.4600	0.000%	713,398	+398.630%
2025-04-25	1.4800	1.5400	1.4100	1.4600	-4.575%	2,230,364	+398.630%
2025-04-24	1.5000	1.5577	1.4800	1.5300	+0.658%	1,091,450	+375.817%
2025-04-23	1.4900	1.5600	1.4300	1.5200	+3.401%	2,255,493	+378.947%
2025-04-22	1.4400	1.5000	1.4200	1.4700	+3.521%	1,868,547	+395.238%
2025-04-21	1.4500	1.4800	1.4100	1.4200	-3.401%	617,986	+412.676%
2025-04-17	1.4400	1.5100	1.4200	1.4700	+3.521%	1,657,956	+395.238%
2025-04-16	1.3700	1.4300	1.3400	1.4200	+2.158%	896,791	+412.676%
2025-04-15	1.3800	1.4350	1.3400	1.3900	+0.725%	1,328,631	+423.741%
2025-04-14	1.3400	1.4000	1.2800	1.3800	+6.977%	1,337,146	+427.536%
2025-04-11	1.2100	1.3000	1.1927	1.2900	+6.612%	972,064	+464.341%
2025-04-10	1.2600	1.2650	1.1700	1.2100	-6.923%	2,227,585	+501.653%
2025-04-09	1.1800	1.3300	1.1500	1.3000	+7.438%	2,786,541	+460.000%
2025-04-08	1.3600	1.3800	1.1923	1.2100	-4.724%	1,757,655	+501.653%
2025-04-07	1.2000	1.3200	1.1600	1.2700	-3.053%	1,933,069	+473.228%
2025-04-04	1.3000	1.3500	1.2500	1.3100	-0.380%	1,550,798	+455.725%
2025-04-03	1.3650	1.4100	1.3100	1.3150	-11.149%	1,753,278	+453.612%
2025-04-02	1.2700	1.4800	1.2700	1.4800	+19.355%	2,615,112	+391.892%
2025-04-01	1.3600	1.3750	1.2200	1.2400	-8.824%	2,933,891	+487.097%
2025-03-31	1.4100	1.4450	1.3600	1.3600	-7.483%	1,227,060	+435.294%
2025-03-28	1.5500	1.5700	1.4600	1.4700	-6.369%	1,195,085	+395.238%
2025-03-27	1.4500	1.5800	1.4500	1.5700	+6.803%	1,891,135	+363.694%
2025-03-26	1.5400	1.5700	1.4200	1.4700	-6.369%	2,130,500	+395.238%
2025-03-25	1.6600	1.6600	1.5050	1.5700	0.000%	1,998,570	+363.694%
2025-03-24	1.4800	1.5700	1.4647	1.5700	+8.276%	2,244,458	+363.694%
2025-03-21	1.3700	1.4550	1.3301	1.4500	+5.839%	1,412,062	+402.069%
2025-03-20	1.3800	1.4800	1.3300	1.3700	-1.439%	2,666,270	+431.387%
2025-03-19	1.3600	1.4100	1.3400	1.3900	+2.963%	1,213,078	+423.741%

.dark-mode .z84dng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z84dng{ color: #333333; background-color: white; border: 2px solid #333333; }ATAIAtaiBeckley Inc. Common Stockstock NASDAQ

ATAI
AtaiBeckley Inc. Common Stock
stock NASDAQ