Dark

ATER
Aterian, Inc. Common Stock
stock NASDAQ

At Close

Jan 22, 2026 3:59:30 PM EST

0.7614USD-4.825%(-0.0386)115,701

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 22, 2026 8:29:30 AM EST

0.7893USD-1.335%(-0.0107)2,191

After-hours

Jan 22, 2026 4:36:30 PM EST

0.7774USD+2.101%(+0.0160)145

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-22	0.7900	0.790000	0.761400	0.7614	-4.825%	115,701	0.000%
2026-01-21	0.7800	0.898400	0.760200	0.8000	+5.708%	507,725	-4.825%
2026-01-20	0.7700	0.794600	0.750200	0.7568	-1.931%	52,245	+0.608%
2026-01-16	0.7880	0.806600	0.760000	0.7717	-0.142%	56,922	-1.335%
2026-01-15	0.7800	0.820000	0.760700	0.7728	+2.074%	69,112	-1.475%
2026-01-14	0.7600	0.793426	0.742000	0.7571	-1.110%	33,841	+0.568%
2026-01-13	0.8030	0.832300	0.731500	0.7656	-5.946%	129,816	-0.549%
2026-01-12	0.8530	0.853000	0.800000	0.8140	-0.973%	87,105	-6.462%
2026-01-09	0.8003	0.883380	0.800300	0.8220	-0.964%	63,288	-7.372%
2026-01-08	0.9227	0.935600	0.810900	0.8300	-8.791%	235,196	-8.265%
2026-01-07	0.8436	0.913000	0.818200	0.9100	+15.073%	265,929	-16.330%
2026-01-06	0.7781	0.810000	0.761000	0.7908	+1.385%	132,881	-3.718%
2026-01-05	0.6920	0.821100	0.690500	0.7800	+8.741%	618,893	-2.385%
2026-01-02	0.7100	0.717300	0.672600	0.7173	+3.134%	80,793	+6.148%
2025-12-31	0.6610	0.709000	0.640100	0.6955	+3.806%	118,333	+9.475%
2025-12-30	0.6600	0.679900	0.657500	0.6700	+1.285%	83,271	+13.642%
2025-12-29	0.6800	0.685200	0.655000	0.6615	-5.500%	99,821	+15.102%
2025-12-26	0.6947	0.700000	0.675100	0.7000	+0.676%	43,133	+8.771%
2025-12-24	0.6800	0.699200	0.664400	0.6953	+0.768%	60,713	+9.507%
2025-12-23	0.7060	0.714430	0.676200	0.6900	-2.266%	63,338	+10.348%
2025-12-22	0.6882	0.710000	0.670100	0.7060	+2.586%	77,090	+7.847%
2025-12-19	0.7100	0.718900	0.660000	0.6882	-0.964%	141,856	+10.636%
2025-12-18	0.7000	0.722000	0.680000	0.6949	+0.260%	84,711	+9.570%
2025-12-17	0.7033	0.730200	0.691300	0.6931	-1.380%	38,319	+9.854%
2025-12-16	0.7350	0.749800	0.700300	0.7028	-2.767%	75,285	+8.338%
2025-12-15	0.7494	0.800000	0.700601	0.7228	-6.142%	285,811	+5.340%
2025-12-12	0.6773	0.867600	0.677300	0.7701	-13.714%	378,671	-1.130%
2025-12-11	0.8900	0.940000	0.850200	0.8925	-2.192%	165,926	-14.689%
2025-12-10	0.9501	0.965200	0.880001	0.9125	-6.410%	169,910	-16.559%
2025-12-09	1.0400	1.050000	0.860600	0.9750	+5.978%	962,014	-21.908%
2025-12-08	0.8000	0.975000	0.793300	0.9200	+15.723%	710,593	-17.239%
2025-12-05	0.7890	0.800000	0.780100	0.7950	-0.625%	18,341	-4.226%
2025-12-04	0.7800	0.800000	0.754900	0.8000	+1.704%	110,016	-4.825%
2025-12-03	0.7829	0.786600	0.750000	0.7866	+3.910%	39,291	-3.204%
2025-12-02	0.7510	0.769900	0.750000	0.7570	-0.395%	14,681	+0.581%
2025-12-01	0.7400	0.760000	0.740000	0.7600	+1.536%	49,770	+0.184%
2025-11-28	0.7300	0.749999	0.709900	0.7485	+6.609%	58,027	+1.723%
2025-11-26	0.7260	0.726000	0.700000	0.7021	-2.078%	84,473	+8.446%
2025-11-25	0.6800	0.720000	0.680000	0.7170	+5.908%	61,564	+6.192%
2025-11-24	0.6910	0.694000	0.650000	0.6770	+0.759%	116,512	+12.467%
2025-11-21	0.6920	0.709900	0.650700	0.6719	-3.877%	70,386	+13.320%
2025-11-20	0.7640	0.778700	0.690000	0.6990	-4.768%	83,810	+8.927%
2025-11-19	0.7100	0.780000	0.700300	0.7340	+2.830%	131,957	+3.733%
2025-11-18	0.7890	0.807212	0.713700	0.7138	-8.134%	99,816	+6.669%
2025-11-17	0.8300	0.899999	0.777000	0.7770	-7.257%	76,067	-2.008%
2025-11-14	0.8302	0.850000	0.810000	0.8378	+1.220%	32,785	-9.119%
2025-11-13	0.8414	0.881516	0.810100	0.8277	-3.125%	179,047	-8.010%
2025-11-12	0.8668	0.900000	0.831000	0.8544	-0.338%	52,492	-10.885%
2025-11-11	0.8600	0.870000	0.845200	0.8573	-0.867%	18,262	-11.186%
2025-11-10	0.8253	0.929999	0.821500	0.8648	+5.271%	17,420	-11.957%
2025-11-07	0.8500	0.870001	0.812000	0.8215	-1.934%	64,384	-7.316%
2025-11-06	0.8600	0.860000	0.820301	0.8377	-1.121%	80,003	-9.108%
2025-11-05	0.9100	0.910000	0.841300	0.8472	-5.867%	103,283	-10.127%
2025-11-04	0.9200	0.938000	0.900000	0.9000	-4.215%	83,689	-15.400%
2025-11-03	0.9620	0.965100	0.920100	0.9396	-2.054%	37,102	-18.966%
2025-10-31	0.9578	0.991400	0.952000	0.9593	-0.281%	42,216	-20.630%
2025-10-30	0.9612	0.989800	0.950000	0.9620	+0.083%	25,605	-20.852%
2025-10-29	0.9800	1.020000	0.961200	0.9612	-2.416%	57,946	-20.787%
2025-10-28	0.9900	1.000000	0.970100	0.9850	-0.515%	42,551	-22.701%
2025-10-27	1.0000	1.039900	0.980000	0.9901	-1.970%	63,929	-23.099%
2025-10-24	1.0300	1.030000	1.003700	1.0100	-1.942%	31,339	-24.614%
2025-10-23	0.9700	1.030000	0.950100	1.0300	+5.091%	61,826	-26.078%
2025-10-22	1.0100	1.020000	0.975300	0.9801	-3.912%	124,403	-22.314%
2025-10-21	1.0100	1.030000	0.990000	1.0200	+0.493%	77,998	-25.353%
2025-10-20	1.0200	1.040000	1.000000	1.0150	-0.490%	46,381	-24.985%
2025-10-17	1.0200	1.040000	0.987400	1.0200	0.000%	69,717	-25.353%
2025-10-16	1.0700	1.080000	1.020000	1.0200	-4.673%	75,790	-25.353%
2025-10-15	1.0600	1.090000	1.052200	1.0700	+0.943%	69,510	-28.841%
2025-10-14	1.0700	1.123900	1.040000	1.0600	+0.952%	95,369	-28.170%
2025-10-13	1.0800	1.100000	1.050000	1.0500	0.000%	62,021	-27.486%
2025-10-10	1.2100	1.260000	1.040000	1.0500	-13.223%	369,632	-27.486%
2025-10-09	1.1700	1.240000	1.170000	1.2100	+4.762%	97,712	-37.074%
2025-10-08	1.1300	1.200000	1.110800	1.1550	+2.212%	65,688	-34.078%
2025-10-07	1.1600	1.164300	1.100000	1.1300	-1.739%	106,833	-32.619%
2025-10-06	1.2000	1.227600	1.124400	1.1500	-2.542%	131,090	-33.791%
2025-10-03	1.1500	1.210000	1.145000	1.1800	+3.509%	92,753	-35.475%
2025-10-02	1.0400	1.179600	1.020000	1.1400	+10.680%	205,469	-33.211%
2025-10-01	1.0400	1.060000	1.020100	1.0300	-1.905%	185,361	-26.078%
2025-09-30	1.0300	1.060000	1.030000	1.0500	+2.941%	152,098	-27.486%
2025-09-29	1.0200	1.060000	1.014000	1.0200	0.000%	99,234	-25.353%
2025-09-26	1.0200	1.050000	1.010000	1.0200	-2.857%	135,606	-25.353%
2025-09-25	1.0200	1.060000	0.983700	1.0500	+0.962%	141,162	-27.486%
2025-09-24	1.0500	1.050000	0.990000	1.0400	0.000%	108,085	-26.788%
2025-09-23	1.0300	1.050000	0.990000	1.0400	+4.818%	162,386	-26.788%
2025-09-22	0.9900	1.000000	0.965000	0.9922	-0.291%	103,895	-23.261%
2025-09-19	1.0200	1.020000	0.990000	0.9951	-0.490%	87,470	-23.485%
2025-09-18	0.9818	1.010000	0.967000	1.0000	+2.669%	114,050	-23.860%
2025-09-17	0.9600	1.000000	0.950300	0.9740	-0.612%	90,963	-21.828%
2025-09-16	0.9700	0.988700	0.950100	0.9800	+0.194%	81,573	-22.306%
2025-09-15	0.9800	0.984600	0.946000	0.9781	+0.328%	171,629	-22.155%
2025-09-12	0.9437	0.980000	0.943700	0.9749	+1.036%	87,831	-21.900%
2025-09-11	0.9600	0.988900	0.950200	0.9649	+1.419%	85,335	-21.090%
2025-09-10	0.9301	0.985500	0.920000	0.9514	+0.137%	95,977	-19.971%
2025-09-09	0.9562	0.979300	0.950000	0.9501	-1.819%	102,462	-19.861%
2025-09-08	0.9700	0.979900	0.952100	0.9677	-0.982%	78,853	-21.319%
2025-09-05	0.9400	0.986000	0.930800	0.9773	+2.636%	70,042	-22.091%
2025-09-04	0.9517	0.975600	0.943800	0.9522	-0.554%	25,020	-20.038%
2025-09-03	0.9400	0.978099	0.940000	0.9575	-1.875%	43,924	-20.480%
2025-09-02	0.9600	0.982300	0.950000	0.9758	+0.931%	52,934	-21.972%
2025-08-29	1.0000	1.019100	0.960000	0.9668	-4.277%	78,911	-21.245%
2025-08-28	1.0100	1.019900	1.000000	1.0100	0.000%	39,969	-24.614%
2025-08-27	1.0000	1.029900	1.000000	1.0100	-0.980%	30,860	-24.614%
2025-08-26	1.0400	1.040000	1.000000	1.0200	-0.971%	70,099	-25.353%
2025-08-25	1.0400	1.059900	1.010000	1.0300	-0.962%	38,938	-26.078%
2025-08-22	0.9929	1.060000	0.991700	1.0400	+1.961%	98,198	-26.788%
2025-08-21	0.9800	1.030000	0.970100	1.0200	+2.885%	54,586	-25.353%
2025-08-20	0.9600	1.050000	0.950100	0.9914	+0.640%	152,680	-23.200%
2025-08-19	1.0400	1.050000	0.985050	0.9851	-5.279%	241,738	-22.708%
2025-08-18	0.9711	1.070000	0.950000	1.0400	+9.416%	202,173	-26.788%
2025-08-15	0.9900	1.040000	0.950000	0.9505	-0.990%	194,245	-19.895%
2025-08-14	1.2000	1.210000	0.900000	0.9600	-26.154%	721,135	-20.688%
2025-08-13	1.2700	1.320000	1.250000	1.3000	0.000%	140,092	-41.431%
2025-08-12	1.2500	1.310000	1.250000	1.3000	+3.175%	40,967	-41.431%
2025-08-11	1.2100	1.280000	1.209800	1.2600	+5.882%	55,894	-39.571%
2025-08-08	1.1600	1.210000	1.150100	1.1900	+1.709%	84,479	-36.017%
2025-08-07	1.1800	1.200000	1.150000	1.1700	0.000%	37,161	-34.923%
2025-08-06	1.1800	1.200000	1.170000	1.1700	-0.847%	19,618	-34.923%
2025-08-05	1.2000	1.211000	1.170000	1.1800	-1.667%	29,939	-35.475%
2025-08-04	1.2000	1.210200	1.170100	1.2000	+2.564%	36,801	-36.550%
2025-08-01	1.2300	1.239900	1.160000	1.1700	-3.704%	116,217	-34.923%
2025-07-31	1.2500	1.250000	1.210000	1.2150	-1.220%	85,328	-37.333%
2025-07-30	1.2600	1.270000	1.225000	1.2300	-2.381%	59,594	-38.098%
2025-07-29	1.3300	1.335000	1.250000	1.2600	-5.618%	76,475	-39.571%
2025-07-28	1.3600	1.360000	1.330000	1.3350	-1.838%	57,298	-42.966%
2025-07-25	1.3700	1.390000	1.350000	1.3600	0.000%	31,433	-44.015%
2025-07-24	1.3600	1.400000	1.360000	1.3600	-2.158%	57,914	-44.015%
2025-07-23	1.3900	1.400000	1.380000	1.3900	+1.460%	89,846	-45.223%
2025-07-22	1.3600	1.380000	1.331000	1.3700	+0.366%	58,228	-44.423%
2025-07-21	1.3700	1.390000	1.340000	1.3650	-0.365%	101,747	-44.220%
2025-07-18	1.3700	1.410000	1.340000	1.3700	+1.481%	64,412	-44.423%
2025-07-17	1.3700	1.390000	1.320000	1.3500	-1.460%	126,080	-43.600%
2025-07-16	1.3500	1.389800	1.340000	1.3700	+2.239%	57,519	-44.423%
2025-07-15	1.3800	1.380000	1.340000	1.3400	-3.597%	119,879	-43.179%
2025-07-14	1.4300	1.459600	1.370000	1.3900	-4.138%	95,931	-45.223%
2025-07-11	1.4800	1.510000	1.430000	1.4500	-2.027%	147,682	-47.490%
2025-07-10	1.5400	1.560000	1.460000	1.4800	-4.516%	151,208	-48.554%
2025-07-09	1.5200	1.550000	1.481204	1.5500	+2.649%	254,874	-50.877%
2025-07-08	1.5000	1.540000	1.460000	1.5100	+2.027%	152,839	-49.576%
2025-07-07	1.5500	1.570000	1.470000	1.4800	-4.516%	181,492	-48.554%
2025-07-03	1.6100	1.647700	1.530000	1.5500	-2.516%	105,432	-50.877%
2025-07-02	1.6700	1.700000	1.565000	1.5900	-4.217%	159,316	-52.113%
2025-07-01	1.6600	1.800000	1.620000	1.6600	0.000%	492,753	-54.133%
2025-06-30	1.6600	1.710000	1.600000	1.6600	+2.469%	212,471	-54.133%
2025-06-27	1.6800	1.689900	1.560000	1.6200	-2.410%	163,876	-53.000%
2025-06-26	1.5800	1.720000	1.570000	1.6600	+3.750%	415,001	-54.133%
2025-06-25	1.6400	1.710000	1.580000	1.6000	-2.439%	559,052	-52.413%
2025-06-24	1.4000	1.659800	1.400000	1.6400	+17.143%	491,367	-53.573%
2025-06-23	1.3600	1.439800	1.340000	1.4000	+1.449%	269,901	-45.614%
2025-06-20	1.4200	1.515900	1.370000	1.3800	0.000%	327,740	-44.826%
2025-06-18	1.2700	1.440000	1.270000	1.3800	+6.977%	346,109	-44.826%
2025-06-17	1.2900	1.490000	1.270000	1.2900	-3.008%	300,721	-40.977%
2025-06-16	1.2300	1.369900	1.230000	1.3300	+7.258%	156,008	-42.752%
2025-06-13	1.2300	1.290000	1.220000	1.2400	-3.125%	146,043	-38.597%
2025-06-12	1.3200	1.376700	1.280000	1.2800	-7.914%	225,240	-40.516%
2025-06-11	1.4100	1.459600	1.380000	1.3900	-1.418%	169,198	-45.223%
2025-06-10	1.4400	1.449500	1.380000	1.4100	-1.399%	88,225	-46.000%
2025-06-09	1.4000	1.450000	1.400000	1.4300	0.000%	63,333	-46.755%
2025-06-06	1.3800	1.460000	1.370000	1.4300	+3.623%	109,241	-46.755%
2025-06-05	1.3800	1.420000	1.360000	1.3800	-1.429%	113,339	-44.826%
2025-06-04	1.4200	1.540000	1.360000	1.4000	-4.110%	417,170	-45.614%
2025-06-03	1.4800	1.500000	1.410000	1.4600	0.000%	81,792	-47.849%
2025-06-02	1.4800	1.661766	1.430000	1.4600	-4.575%	224,053	-47.849%
2025-05-30	1.6300	1.750000	1.520000	1.5300	-3.774%	366,275	-50.235%
2025-05-29	1.6300	1.669600	1.580000	1.5900	-1.852%	104,169	-52.113%
2025-05-28	1.6200	1.650000	1.600000	1.6200	-0.613%	56,487	-53.000%
2025-05-27	1.6100	1.650000	1.590000	1.6300	+0.617%	126,795	-53.288%
2025-05-23	1.6100	1.670000	1.600000	1.6200	-1.818%	80,401	-53.000%
2025-05-22	1.5800	1.850000	1.580000	1.6500	+1.227%	274,885	-53.855%
2025-05-21	1.6500	1.690000	1.585000	1.6300	-1.807%	136,408	-53.288%
2025-05-20	1.6800	1.720000	1.630000	1.6600	-1.775%	93,337	-54.133%
2025-05-19	1.7200	1.780000	1.640000	1.6900	-3.977%	119,300	-54.947%
2025-05-16	1.7500	2.100000	1.680000	1.7600	-0.283%	497,662	-56.739%
2025-05-15	1.8400	1.980000	1.570000	1.7650	-16.351%	305,712	-56.861%
2025-05-14	2.0700	2.135000	2.045900	2.1100	+0.894%	94,245	-63.915%
2025-05-13	2.1800	2.180000	2.060000	2.0913	-4.069%	37,134	-63.592%
2025-05-12	2.1400	2.190000	2.089900	2.1800	+5.825%	47,919	-65.073%
2025-05-09	2.0000	2.070000	1.990000	2.0600	+3.000%	51,059	-63.039%
2025-05-08	1.8800	2.010000	1.880000	2.0000	+6.383%	46,971	-61.930%
2025-05-07	1.8900	1.930600	1.850000	1.8800	0.000%	30,386	-59.500%
2025-05-06	1.9400	2.020000	1.850000	1.8800	-6.000%	73,003	-59.500%
2025-05-05	1.9700	2.140000	1.970000	2.0000	+0.503%	91,919	-61.930%
2025-05-02	1.9900	2.010000	1.960000	1.9900	+2.051%	19,403	-61.739%
2025-05-01	1.9300	2.000000	1.910000	1.9500	-1.015%	41,014	-60.954%
2025-04-30	1.9000	2.000000	1.860000	1.9700	-0.505%	20,397	-61.350%
2025-04-29	1.9100	2.081400	1.878600	1.9800	+2.591%	54,662	-61.545%
2025-04-28	1.9200	2.000000	1.885000	1.9300	+0.521%	45,748	-60.549%
2025-04-25	1.9200	1.970000	1.859600	1.9200	+1.053%	62,904	-60.344%
2025-04-24	1.7500	1.920000	1.740000	1.9000	+9.195%	61,128	-59.926%
2025-04-23	1.7200	1.820000	1.700000	1.7400	+1.163%	94,806	-56.241%
2025-04-22	1.6500	1.720000	1.603700	1.7200	+4.878%	66,488	-55.733%
2025-04-21	1.6800	1.700000	1.585000	1.6400	-3.245%	126,757	-53.573%
2025-04-17	1.6800	1.720000	1.600000	1.6950	-0.294%	179,164	-55.080%
2025-04-16	1.7100	1.790000	1.630000	1.7000	-2.299%	86,569	-55.212%
2025-04-15	1.7500	1.790000	1.720000	1.7400	-1.136%	38,019	-56.241%
2025-04-14	1.7800	1.780000	1.670000	1.7600	-1.124%	189,313	-56.739%
2025-04-11	1.7300	1.780000	1.655000	1.7800	+3.488%	72,721	-57.225%
2025-04-10	1.7100	1.790000	1.655000	1.7200	-2.825%	79,275	-55.733%
2025-04-09	1.5600	1.780000	1.560000	1.7700	+10.625%	91,361	-56.983%
2025-04-08	1.8200	1.830000	1.565400	1.6000	-9.091%	119,821	-52.413%
2025-04-07	1.7400	1.819800	1.700000	1.7600	-3.297%	127,368	-56.739%
2025-04-04	1.9500	1.970000	1.750000	1.8200	-7.143%	159,827	-58.165%
2025-04-03	2.0200	2.070000	1.910000	1.9600	-8.411%	170,940	-61.153%
2025-04-02	2.1000	2.247600	2.100000	2.1400	0.000%	47,147	-64.421%
2025-04-01	2.1000	2.208500	2.090000	2.1400	+1.905%	57,223	-64.421%
2025-03-31	2.2300	2.290000	2.100000	2.1000	-8.696%	185,833	-63.743%
2025-03-28	2.3800	2.440000	2.270000	2.3000	-5.738%	134,952	-66.896%
2025-03-27	2.2200	2.450000	2.212900	2.4400	+7.489%	85,702	-68.795%
2025-03-26	2.2500	2.460000	2.231000	2.2700	-5.417%	184,792	-66.458%
2025-03-25	2.4000	2.560000	2.288000	2.4000	-1.235%	189,044	-68.275%
2025-03-24	2.1500	2.499900	2.150000	2.4300	+14.623%	395,198	-68.667%
2025-03-21	2.3600	2.456000	2.060000	2.1200	-9.787%	497,450	-64.085%
2025-03-20	2.5320	2.643100	2.270000	2.3500	-12.963%	885,231	-67.600%
2025-03-19	2.3800	3.500000	2.360000	2.7000	+27.962%	50,974,653	-71.800%
2025-03-18	2.2300	2.250000	2.080000	2.1100	-3.441%	1,546,106	-63.915%
2025-03-17	2.1200	2.367000	2.119600	2.1852	+2.112%	90,262	-65.157%
2025-03-14	2.0700	2.150000	2.070000	2.1400	+0.943%	26,976	-64.421%
2025-03-13	2.1800	2.200000	2.050000	2.1200	-3.196%	69,448	-64.085%
2025-03-12	2.1100	2.200000	2.060000	2.1900	+3.791%	80,695	-65.233%
2025-03-11	2.0500	2.120000	2.020000	2.1100	+2.427%	22,561	-63.915%
2025-03-10	2.2700	2.270000	2.060000	2.0600	-4.186%	51,159	-63.039%
2025-03-07	2.2700	2.310000	2.100100	2.1500	-4.867%	106,387	-64.586%
2025-03-06	2.0500	2.400000	2.030000	2.2600	+10.784%	215,124	-66.310%
2025-03-05	2.0600	2.080000	2.030000	2.0400	-1.923%	33,704	-62.676%
2025-03-04	2.0000	2.100000	1.950000	2.0800	+3.483%	32,486	-63.394%
2025-03-03	2.1000	2.160000	2.010000	2.0100	-2.427%	37,640	-62.119%
2025-02-28	2.1300	2.130000	2.032600	2.0600	-4.630%	42,707	-63.039%
2025-02-27	2.1100	2.220000	2.100000	2.1600	+3.846%	40,325	-64.750%
2025-02-26	2.0250	2.100000	2.000000	2.0800	+3.226%	29,088	-63.394%
2025-02-25	2.0500	2.070000	2.000000	2.0150	-1.946%	52,720	-62.213%
2025-02-24	2.1100	2.110000	2.023000	2.0550	-0.243%	29,705	-62.949%
2025-02-21	2.1800	2.180000	2.030000	2.0600	-3.059%	47,399	-63.039%
2025-02-20	2.3100	2.310000	2.060000	2.1250	+0.236%	82,444	-64.169%
2025-02-19	2.2687	2.268700	2.120000	2.1200	-3.636%	18,092	-64.085%
2025-02-18	2.3000	2.340000	2.200000	2.2000	-4.762%	44,530	-65.391%
2025-02-14	2.2500	2.400000	2.250000	2.3100	+3.125%	61,327	-67.039%
2025-02-13	2.2800	2.280000	2.170000	2.2400	+2.283%	29,524	-66.009%
2025-02-12	2.1000	2.260000	2.100000	2.1900	+2.817%	41,271	-65.233%
2025-02-11	2.1750	2.190000	2.110000	2.1300	-2.740%	18,216	-64.254%
2025-02-10	2.1400	2.239200	2.140000	2.1900	+1.389%	20,970	-65.233%
2025-02-07	2.1700	2.200000	2.140000	2.1600	-1.818%	40,214	-64.750%
2025-02-06	2.2700	2.270000	2.170000	2.2000	0.000%	54,867	-65.391%
2025-02-05	2.2300	2.349900	2.160100	2.2000	-3.084%	55,971	-65.391%
2025-02-04	2.0000	2.500000	1.970000	2.2700	+19.789%	601,220	-66.458%
2025-02-03	2.1400	2.199300	1.860000	1.8950	-15.778%	314,123	-59.821%
2025-01-31	2.2000	2.280000	2.155000	2.2500	+0.897%	23,720	-66.160%
2025-01-30	2.1900	2.260000	2.147500	2.2300	+0.450%	22,127	-65.857%
2025-01-29	2.1500	2.220000	2.120000	2.2200	+1.370%	19,134	-65.703%
2025-01-28	2.1600	2.277000	2.120000	2.1900	0.000%	49,293	-65.233%
2025-01-27	2.2400	2.278700	2.115100	2.1900	-2.667%	51,409	-65.233%
2025-01-24	2.2600	2.290000	2.212600	2.2500	+1.351%	20,295	-66.160%
2025-01-23	2.1900	2.270000	2.180000	2.2200	+0.909%	24,578	-65.703%
2025-01-22	2.2000	2.290000	2.180000	2.2000	-1.345%	36,333	-65.391%
2025-01-21	2.3100	2.320000	2.200000	2.2300	-3.879%	35,721	-65.857%
2025-01-17	2.2859	2.353800	2.247300	2.3200	+3.571%	14,606	-67.181%
2025-01-16	2.3300	2.340000	2.180000	2.2400	-4.274%	55,739	-66.009%
2025-01-15	2.3700	2.400000	2.300000	2.3400	+1.299%	19,580	-67.462%
2025-01-14	2.3300	2.380000	2.260000	2.3100	-0.431%	22,010	-67.039%
2025-01-13	2.3100	2.320000	2.250000	2.3200	-2.521%	17,477	-67.181%
2025-01-10	2.4000	2.400000	2.309100	2.3800	-0.833%	29,810	-68.008%
2025-01-08	2.4300	2.500000	2.400000	2.4000	-2.834%	28,381	-68.275%
2025-01-07	2.5400	2.620000	2.460000	2.4700	-2.756%	29,553	-69.174%
2025-01-06	2.5600	2.700000	2.517900	2.5400	-1.550%	50,730	-70.024%
2025-01-03	2.4500	2.620000	2.450000	2.5800	+2.789%	37,585	-70.488%
2025-01-02	2.4400	2.590000	2.428200	2.5100	+4.583%	46,629	-69.665%
2024-12-31	2.5300	2.590000	2.360000	2.4000	-5.882%	112,795	-68.275%
2024-12-30	2.4000	2.670000	2.400000	2.5500	+7.595%	139,231	-70.141%
2024-12-27	2.2500	2.390000	2.190000	2.3700	+4.405%	57,167	-67.873%
2024-12-26	2.2900	2.340000	2.250000	2.2700	-2.155%	46,753	-66.458%
2024-12-24	2.1900	2.320000	2.190000	2.3200	+5.695%	20,129	-67.181%
2024-12-23	2.2000	2.240000	2.110000	2.1950	-2.009%	94,145	-65.312%
2024-12-20	2.1700	2.258200	2.140000	2.2400	+2.752%	48,412	-66.009%
2024-12-19	2.1700	2.260000	2.150000	2.1800	0.000%	29,413	-65.073%
2024-12-18	2.1900	2.390000	2.180000	2.1800	-0.457%	60,953	-65.073%
2024-12-17	2.2700	2.279200	2.180000	2.1900	-3.947%	68,803	-65.233%
2024-12-16	2.3600	2.360000	2.249700	2.2800	-2.979%	53,434	-66.605%
2024-12-13	2.3300	2.400000	2.260000	2.3500	-0.844%	55,803	-67.600%
2024-12-12	2.3900	2.440000	2.360000	2.3700	+0.424%	37,154	-67.873%
2024-12-11	2.4300	2.465000	2.330000	2.3600	-3.673%	70,599	-67.737%
2024-12-10	2.5600	2.601000	2.360700	2.4500	-4.297%	42,665	-68.922%
2024-12-09	2.5000	2.580000	2.430000	2.5600	+0.787%	96,263	-70.258%
2024-12-06	2.6100	2.679900	2.520000	2.5400	-0.781%	42,887	-70.024%
2024-12-05	2.5900	2.710000	2.470000	2.5600	-1.538%	62,608	-70.258%
2024-12-04	2.7500	2.825000	2.590000	2.6000	-5.455%	97,505	-70.715%
2024-12-03	2.7500	2.895172	2.700000	2.7500	-0.362%	40,460	-72.313%
2024-12-02	2.6700	2.800000	2.650000	2.7600	+1.099%	38,578	-72.413%
2024-11-29	2.7100	2.750000	2.650000	2.7300	+1.111%	26,910	-72.110%
2024-11-27	2.5700	2.750000	2.550300	2.7000	+5.058%	38,957	-71.800%
2024-11-26	2.6900	2.770000	2.510000	2.5700	-1.908%	115,205	-70.374%
2024-11-25	2.6600	2.790000	2.620000	2.6200	+1.550%	50,882	-70.939%
2024-11-22	2.4600	2.669500	2.440800	2.5800	+7.500%	91,077	-70.488%
2024-11-21	2.3700	2.770000	2.220000	2.4000	+0.418%	331,428	-68.275%
2024-11-20	2.4400	2.480000	2.330000	2.3900	-0.417%	52,762	-68.142%
2024-11-19	2.4100	2.499300	2.380000	2.4000	+0.418%	39,214	-68.275%
2024-11-18	2.5300	2.580000	2.360000	2.3900	-5.720%	90,790	-68.142%
2024-11-15	2.7500	2.830000	2.533000	2.5350	-8.152%	47,548	-69.964%
2024-11-14	2.8300	2.880000	2.700000	2.7600	-2.128%	59,239	-72.413%
2024-11-13	2.9300	2.950000	2.810000	2.8200	-2.083%	76,852	-73.000%
2024-11-12	2.8600	3.100000	2.860000	2.8800	-2.373%	44,599	-73.563%
2024-11-11	3.0400	3.090000	2.854000	2.9500	-1.667%	123,214	-74.190%
2024-11-08	2.9200	3.020000	2.900000	3.0000	+1.010%	45,743	-74.620%
2024-11-07	3.0000	3.080000	2.965000	2.9700	-0.336%	26,387	-74.364%
2024-11-06	2.9100	3.060600	2.900000	2.9800	+1.361%	54,693	-74.450%
2024-11-05	2.9400	3.070000	2.940000	2.9400	+0.341%	26,181	-74.102%
2024-11-04	2.7000	3.069900	2.700000	2.9300	+3.534%	73,081	-74.014%
2024-11-01	2.7000	2.970000	2.680000	2.8300	+5.204%	60,026	-73.095%
2024-10-31	2.8400	2.840000	2.690000	2.6900	-3.584%	24,133	-71.695%
2024-10-30	2.7100	2.820000	2.710000	2.7900	+1.825%	36,919	-72.710%
2024-10-29	2.7100	2.786000	2.710000	2.7400	+1.859%	24,728	-72.212%
2024-10-28	2.6800	2.820000	2.680000	2.6900	+0.373%	60,136	-71.695%
2024-10-25	2.7100	2.840000	2.670000	2.6800	-1.289%	49,718	-71.590%
2024-10-24	2.7800	2.890000	2.700000	2.7150	-2.338%	38,550	-71.956%
2024-10-23	2.8730	2.910000	2.780000	2.7800	-5.763%	44,846	-72.612%
2024-10-22	2.9000	2.950000	2.900000	2.9500	+1.027%	9,581	-74.190%
2024-10-21	2.9000	2.950000	2.876000	2.9200	+0.344%	21,583	-73.925%
2024-10-18	2.9600	3.001600	2.840000	2.9100	-1.689%	25,615	-73.835%
2024-10-17	3.0000	3.010000	2.900000	2.9600	-1.333%	34,858	-74.277%
2024-10-16	3.0500	3.050000	2.950000	3.0000	+0.334%	22,363	-74.620%
2024-10-15	3.0500	3.149900	2.980000	2.9900	-2.288%	29,845	-74.535%
2024-10-14	2.8800	3.140000	2.867500	3.0600	+6.435%	39,177	-75.118%
2024-10-11	2.8400	2.890100	2.820000	2.8750	+2.679%	9,988	-73.517%
2024-10-10	2.9805	2.980500	2.800000	2.8000	-2.439%	42,351	-72.807%
2024-10-09	2.8200	2.960000	2.820000	2.8700	+1.056%	24,317	-73.470%
2024-10-08	2.8100	2.850000	2.751600	2.8400	+2.899%	11,591	-73.190%
2024-10-07	2.8000	2.874400	2.735000	2.7600	-2.128%	27,329	-72.413%
2024-10-04	2.7100	2.880000	2.710000	2.8200	+1.805%	34,706	-73.000%
2024-10-03	2.7200	2.820000	2.636800	2.7700	+1.838%	28,475	-72.513%
2024-10-02	2.7600	2.815800	2.640000	2.7200	-2.509%	35,521	-72.007%
2024-10-01	2.9300	2.930000	2.735000	2.7900	-3.125%	55,148	-72.710%
2024-09-30	2.9200	2.970000	2.650000	2.8800	-1.031%	60,423	-73.563%
2024-09-27	2.9300	2.960000	2.860000	2.9100	-0.513%	61,702	-73.835%
2024-09-26	3.0200	3.047500	2.870000	2.9250	-1.182%	50,566	-73.969%
2024-09-25	3.0500	3.103400	2.920000	2.9600	-2.951%	76,210	-74.277%
2024-09-24	3.0800	3.190000	2.890000	3.0500	-0.974%	95,876	-75.036%
2024-09-23	3.2900	3.340000	3.080000	3.0800	-6.383%	30,609	-75.279%
2024-09-20	3.2600	3.348500	3.250000	3.2900	+1.543%	46,076	-76.857%
2024-09-19	3.2200	3.460000	3.220000	3.2400	+0.935%	43,007	-76.500%
2024-09-18	3.1700	3.308000	3.170000	3.2100	+0.943%	25,112	-76.280%
2024-09-17	3.1600	3.316500	3.160000	3.1800	+0.315%	28,540	-76.057%
2024-09-16	3.2000	3.250000	3.080000	3.1700	-2.462%	67,928	-75.981%
2024-09-13	3.0400	3.300000	3.040000	3.2500	-3.418%	88,608	-76.572%
2024-09-12	3.2600	3.440000	3.200000	3.3650	+2.905%	24,976	-77.373%
2024-09-11	3.4300	3.500000	3.070100	3.2700	-6.571%	74,297	-76.716%
2024-09-10	3.5500	3.620000	3.410000	3.5000	-1.408%	25,949	-78.246%
2024-09-09	3.5000	3.839900	3.412500	3.5500	+1.429%	112,547	-78.552%
2024-09-06	3.2300	3.535400	3.180000	3.5000	+10.759%	135,939	-78.246%
2024-09-05	3.2200	3.290000	3.150000	3.1600	-1.250%	31,015	-75.905%
2024-09-04	3.0500	3.230000	2.900000	3.2000	+2.894%	31,127	-76.206%
2024-09-03	2.9900	3.190000	2.922800	3.1100	+4.013%	50,788	-75.518%
2024-08-30	2.9600	3.040000	2.960000	2.9900	+1.014%	23,752	-74.535%
2024-08-29	2.9500	3.040000	2.914800	2.9600	+3.136%	39,165	-74.277%
2024-08-28	3.0000	3.070000	2.860000	2.8700	-5.592%	58,031	-73.470%
2024-08-27	3.1200	3.180000	2.900000	3.0400	-2.564%	43,861	-74.954%
2024-08-26	3.0400	3.180000	3.000000	3.1200	+2.970%	40,466	-75.596%
2024-08-23	2.9400	3.200000	2.940000	3.0300	+3.061%	110,130	-74.871%
2024-08-22	2.9000	3.030000	2.864700	2.9400	-1.010%	97,438	-74.102%
2024-08-21	2.7073	3.010000	2.707300	2.9700	+4.211%	52,258	-74.364%
2024-08-20	2.8000	2.850000	2.620000	2.8500	+1.786%	93,132	-73.284%
2024-08-19	2.8800	2.880000	2.740100	2.8000	+0.901%	109,913	-72.807%
2024-08-16	3.0200	3.107000	2.690100	2.7750	-9.016%	151,003	-72.562%
2024-08-15	3.1000	3.200000	3.000000	3.0500	+1.667%	148,984	-75.036%
2024-08-14	3.1100	3.249900	3.000000	3.0000	-3.537%	31,092	-74.620%
2024-08-13	3.0600	3.270000	3.020100	3.1100	+4.013%	32,273	-75.518%
2024-08-12	3.4100	3.410000	2.900000	2.9900	-13.333%	107,225	-74.535%
2024-08-09	3.0600	3.499900	3.060000	3.4500	+13.115%	121,903	-77.930%
2024-08-08	2.9300	3.110000	2.810000	3.0500	+8.929%	94,968	-75.036%
2024-08-07	2.8500	2.927600	2.800000	2.8000	+1.818%	16,746	-72.807%
2024-08-06	2.7100	2.863000	2.636300	2.7500	+1.852%	30,929	-72.313%
2024-08-05	2.6600	2.800000	2.554000	2.7000	-2.527%	45,221	-71.800%
2024-08-02	2.8000	2.890000	2.740000	2.7700	-3.819%	37,239	-72.513%
2024-08-01	2.9700	2.985500	2.770000	2.8800	-3.679%	41,269	-73.563%

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

ATER
Aterian, Inc. Common Stock
stock NASDAQ