Dark

ATER
Aterian, Inc. Common Stock
stock NASDAQ

At Close

Apr 2, 2026 3:58:30 PM EDT

0.6071USD+0.730%(+0.0044)29,854

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 1, 2026 8:54:30 AM EDT

0.5730USD-4.928%(-0.0297)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	0.560000	0.610000	0.560000	0.6030	+0.050%	29,854	0.000%
2026-04-01	0.598300	0.605000	0.552100	0.6027	+5.183%	75,433	+0.050%
2026-03-31	0.566700	0.599000	0.550000	0.5730	+1.273%	35,743	+5.236%
2026-03-30	0.560000	0.582000	0.548000	0.5658	+0.946%	20,797	+6.575%
2026-03-27	0.607000	0.609900	0.560500	0.5605	-7.202%	37,389	+7.583%
2026-03-26	0.561500	0.619900	0.561500	0.6040	+1.173%	30,777	-0.166%
2026-03-25	0.585000	0.599000	0.579900	0.5970	+4.774%	20,698	+1.005%
2026-03-24	0.600000	0.610000	0.569800	0.5698	-1.961%	18,659	+5.827%
2026-03-23	0.620000	0.620000	0.578100	0.5812	-3.133%	27,362	+3.751%
2026-03-20	0.574000	0.614000	0.563250	0.6000	+1.695%	112,333	+0.500%
2026-03-19	0.582000	0.621600	0.550800	0.5900	-2.042%	25,218	+2.203%
2026-03-18	0.628500	0.630000	0.600000	0.6023	-2.097%	30,562	+0.116%
2026-03-17	0.597000	0.630000	0.580000	0.6152	+1.434%	34,195	-1.983%
2026-03-16	0.590000	0.629600	0.556000	0.6065	+4.389%	69,586	-0.577%
2026-03-13	0.580000	0.599600	0.546000	0.5810	+0.172%	49,888	+3.787%
2026-03-12	0.550000	0.600000	0.540100	0.5800	+0.922%	51,435	+3.966%
2026-03-11	0.539200	0.596000	0.539200	0.5747	+5.838%	25,122	+4.924%
2026-03-10	0.580000	0.580000	0.541000	0.5430	-1.986%	46,563	+11.050%
2026-03-09	0.600000	0.600000	0.546300	0.5540	-3.669%	86,941	+8.845%
2026-03-06	0.586000	0.598900	0.570000	0.5751	+0.700%	22,488	+4.851%
2026-03-05	0.561000	0.600400	0.561000	0.5711	+1.800%	84,165	+5.586%
2026-03-04	0.550000	0.580000	0.550000	0.5610	+1.741%	15,036	+7.487%
2026-03-03	0.550000	0.590000	0.550000	0.5514	-3.263%	76,081	+9.358%
2026-03-02	0.560000	0.606400	0.560000	0.5700	+0.141%	77,307	+5.789%
2026-02-27	0.570000	0.618900	0.560000	0.5692	-4.975%	79,311	+5.938%
2026-02-26	0.571000	0.610000	0.570100	0.5990	+3.187%	33,031	+0.668%
2026-02-25	0.558000	0.599000	0.558000	0.5805	+2.743%	69,730	+3.876%
2026-02-24	0.560000	0.599000	0.550000	0.5650	+0.462%	81,541	+6.726%
2026-02-23	0.561000	0.574900	0.537000	0.5624	-2.191%	46,383	+7.219%
2026-02-20	0.570000	0.589550	0.553100	0.5750	+1.734%	64,905	+4.870%
2026-02-19	0.570800	0.579800	0.550100	0.5652	-1.016%	34,521	+6.688%
2026-02-18	0.590000	0.590500	0.515000	0.5710	-1.245%	130,384	+5.604%
2026-02-17	0.626500	0.650000	0.573000	0.5782	-9.231%	153,985	+4.289%
2026-02-13	0.648000	0.687917	0.637000	0.6370	-1.256%	33,974	-5.338%
2026-02-12	0.680600	0.710600	0.636100	0.6451	-6.235%	43,209	-6.526%
2026-02-11	0.695979	0.728100	0.663100	0.6880	-1.714%	57,845	-12.355%
2026-02-10	0.670000	0.739000	0.650200	0.7000	+7.692%	182,293	-13.857%
2026-02-09	0.660000	0.681600	0.624801	0.6500	-0.184%	51,466	-7.231%
2026-02-06	0.626000	0.664300	0.626000	0.6512	+5.032%	56,626	-7.402%
2026-02-05	0.674900	0.680200	0.615350	0.6200	-7.227%	67,269	-2.742%
2026-02-04	0.642200	0.675700	0.642200	0.6683	+2.752%	57,762	-9.771%
2026-02-03	0.670000	0.699800	0.641000	0.6504	-7.072%	112,629	-7.288%
2026-02-02	0.679900	0.710000	0.679900	0.6999	+1.054%	33,437	-13.845%
2026-01-30	0.699000	0.721300	0.680000	0.6926	-1.071%	67,609	-12.937%
2026-01-29	0.700000	0.710000	0.686000	0.7001	-0.327%	51,422	-13.869%
2026-01-28	0.662000	0.762500	0.662000	0.7024	-3.010%	98,752	-14.151%
2026-01-27	0.779000	0.780000	0.700000	0.7242	-5.654%	98,164	-16.736%
2026-01-26	0.760000	0.796300	0.760000	0.7676	+1.844%	54,722	-21.443%
2026-01-23	0.780000	0.800000	0.750100	0.7537	-1.115%	34,841	-19.995%
2026-01-22	0.800000	0.832700	0.751900	0.7622	-4.725%	116,925	-20.887%
2026-01-21	0.780000	0.898400	0.760200	0.8000	+5.708%	507,725	-24.625%
2026-01-20	0.770000	0.794600	0.750200	0.7568	-1.931%	52,245	-20.322%
2026-01-16	0.788000	0.806600	0.760000	0.7717	-0.142%	56,922	-21.861%
2026-01-15	0.780000	0.820000	0.760700	0.7728	+2.074%	69,112	-21.972%
2026-01-14	0.760000	0.793426	0.742000	0.7571	-1.110%	33,841	-20.354%
2026-01-13	0.803000	0.832300	0.731500	0.7656	-5.946%	129,816	-21.238%
2026-01-12	0.853000	0.853000	0.800000	0.8140	-0.973%	87,105	-25.921%
2026-01-09	0.800300	0.883380	0.800300	0.8220	-0.964%	63,288	-26.642%
2026-01-08	0.922700	0.935600	0.810900	0.8300	-8.791%	235,196	-27.349%
2026-01-07	0.843600	0.913000	0.818200	0.9100	+15.073%	265,929	-33.736%
2026-01-06	0.778100	0.810000	0.761000	0.7908	+1.385%	132,881	-23.748%
2026-01-05	0.692000	0.821100	0.690500	0.7800	+8.741%	618,893	-22.692%
2026-01-02	0.710000	0.717300	0.672600	0.7173	+3.134%	80,793	-15.935%
2025-12-31	0.661000	0.709000	0.640100	0.6955	+3.806%	118,333	-13.300%
2025-12-30	0.660000	0.679900	0.657500	0.6700	+1.285%	83,271	-10.000%
2025-12-29	0.680000	0.685200	0.655000	0.6615	-5.500%	99,821	-8.844%
2025-12-26	0.694700	0.700000	0.675100	0.7000	+0.676%	43,133	-13.857%
2025-12-24	0.680000	0.699200	0.664400	0.6953	+0.768%	60,713	-13.275%
2025-12-23	0.706000	0.714430	0.676200	0.6900	-2.266%	63,338	-12.609%
2025-12-22	0.688200	0.710000	0.670100	0.7060	+2.586%	77,090	-14.589%
2025-12-19	0.710000	0.718900	0.660000	0.6882	-0.964%	141,856	-12.380%
2025-12-18	0.700000	0.722000	0.680000	0.6949	+0.260%	84,711	-13.225%
2025-12-17	0.703300	0.730200	0.691300	0.6931	-1.380%	38,319	-13.000%
2025-12-16	0.735000	0.749800	0.700300	0.7028	-2.767%	75,285	-14.200%
2025-12-15	0.749400	0.800000	0.700601	0.7228	-6.142%	285,811	-16.574%
2025-12-12	0.677300	0.867600	0.677300	0.7701	-13.714%	378,671	-21.698%
2025-12-11	0.890000	0.940000	0.850200	0.8925	-2.192%	165,926	-32.437%
2025-12-10	0.950100	0.965200	0.880001	0.9125	-6.410%	169,910	-33.918%
2025-12-09	1.040000	1.050000	0.860600	0.9750	+5.978%	962,014	-38.154%
2025-12-08	0.800000	0.975000	0.793300	0.9200	+15.723%	710,593	-34.457%
2025-12-05	0.789000	0.800000	0.780100	0.7950	-0.625%	18,341	-24.151%
2025-12-04	0.780000	0.800000	0.754900	0.8000	+1.704%	110,016	-24.625%
2025-12-03	0.782900	0.786600	0.750000	0.7866	+3.910%	39,291	-23.341%
2025-12-02	0.751000	0.769900	0.750000	0.7570	-0.395%	14,681	-20.343%
2025-12-01	0.740000	0.760000	0.740000	0.7600	+1.536%	49,770	-20.658%
2025-11-28	0.730000	0.749999	0.709900	0.7485	+6.609%	58,027	-19.439%
2025-11-26	0.726000	0.726000	0.700000	0.7021	-2.078%	84,473	-14.115%
2025-11-25	0.680000	0.720000	0.680000	0.7170	+5.908%	61,564	-15.900%
2025-11-24	0.691000	0.694000	0.650000	0.6770	+0.759%	116,512	-10.931%
2025-11-21	0.692000	0.709900	0.650700	0.6719	-3.877%	70,386	-10.255%
2025-11-20	0.764000	0.778700	0.690000	0.6990	-4.768%	83,810	-13.734%
2025-11-19	0.710000	0.780000	0.700300	0.7340	+2.830%	131,957	-17.847%
2025-11-18	0.789000	0.807212	0.713700	0.7138	-8.134%	99,816	-15.523%
2025-11-17	0.830000	0.899999	0.777000	0.7770	-7.257%	76,067	-22.394%
2025-11-14	0.830200	0.850000	0.810000	0.8378	+1.220%	32,785	-28.026%
2025-11-13	0.841400	0.881516	0.810100	0.8277	-3.125%	179,047	-27.148%
2025-11-12	0.866800	0.900000	0.831000	0.8544	-0.338%	52,492	-29.424%
2025-11-11	0.860000	0.870000	0.845200	0.8573	-0.867%	18,262	-29.663%
2025-11-10	0.825300	0.929999	0.821500	0.8648	+5.271%	17,420	-30.273%
2025-11-07	0.850000	0.870001	0.812000	0.8215	-1.934%	64,384	-26.598%
2025-11-06	0.860000	0.860000	0.820301	0.8377	-1.121%	80,003	-28.017%
2025-11-05	0.910000	0.910000	0.841300	0.8472	-5.867%	103,283	-28.824%
2025-11-04	0.920000	0.938000	0.900000	0.9000	-4.215%	83,689	-33.000%
2025-11-03	0.962000	0.965100	0.920100	0.9396	-2.054%	37,102	-35.824%
2025-10-31	0.957800	0.991400	0.952000	0.9593	-0.281%	42,216	-37.142%
2025-10-30	0.961200	0.989800	0.950000	0.9620	+0.083%	25,605	-37.318%
2025-10-29	0.980000	1.020000	0.961200	0.9612	-2.416%	57,946	-37.266%
2025-10-28	0.990000	1.000000	0.970100	0.9850	-0.515%	42,551	-38.782%
2025-10-27	1.000000	1.039900	0.980000	0.9901	-1.970%	63,929	-39.097%
2025-10-24	1.030000	1.030000	1.003700	1.0100	-1.942%	31,339	-40.297%
2025-10-23	0.970000	1.030000	0.950100	1.0300	+5.091%	61,826	-41.456%
2025-10-22	1.010000	1.020000	0.975300	0.9801	-3.912%	124,403	-38.476%
2025-10-21	1.010000	1.030000	0.990000	1.0200	+0.493%	77,998	-40.882%
2025-10-20	1.020000	1.040000	1.000000	1.0150	-0.490%	46,381	-40.591%
2025-10-17	1.020000	1.040000	0.987400	1.0200	0.000%	69,717	-40.882%
2025-10-16	1.070000	1.080000	1.020000	1.0200	-4.673%	75,790	-40.882%
2025-10-15	1.060000	1.090000	1.052200	1.0700	+0.943%	69,510	-43.645%
2025-10-14	1.070000	1.123900	1.040000	1.0600	+0.952%	95,369	-43.113%
2025-10-13	1.080000	1.100000	1.050000	1.0500	0.000%	62,021	-42.571%
2025-10-10	1.210000	1.260000	1.040000	1.0500	-13.223%	369,632	-42.571%
2025-10-09	1.170000	1.240000	1.170000	1.2100	+4.762%	97,712	-50.165%
2025-10-08	1.130000	1.200000	1.110800	1.1550	+2.212%	65,688	-47.792%
2025-10-07	1.160000	1.164300	1.100000	1.1300	-1.739%	106,833	-46.637%
2025-10-06	1.200000	1.227600	1.124400	1.1500	-2.542%	131,090	-47.565%
2025-10-03	1.150000	1.210000	1.145000	1.1800	+3.509%	92,753	-48.898%
2025-10-02	1.040000	1.179600	1.020000	1.1400	+10.680%	205,469	-47.105%
2025-10-01	1.040000	1.060000	1.020100	1.0300	-1.905%	185,361	-41.456%
2025-09-30	1.030000	1.060000	1.030000	1.0500	+2.941%	152,098	-42.571%
2025-09-29	1.020000	1.060000	1.014000	1.0200	0.000%	99,234	-40.882%
2025-09-26	1.020000	1.050000	1.010000	1.0200	-2.857%	135,606	-40.882%
2025-09-25	1.020000	1.060000	0.983700	1.0500	+0.962%	141,162	-42.571%
2025-09-24	1.050000	1.050000	0.990000	1.0400	0.000%	108,085	-42.019%
2025-09-23	1.030000	1.050000	0.990000	1.0400	+4.818%	162,386	-42.019%
2025-09-22	0.990000	1.000000	0.965000	0.9922	-0.291%	103,895	-39.226%
2025-09-19	1.020000	1.020000	0.990000	0.9951	-0.490%	87,470	-39.403%
2025-09-18	0.981800	1.010000	0.967000	1.0000	+2.669%	114,050	-39.700%
2025-09-17	0.960000	1.000000	0.950300	0.9740	-0.612%	90,963	-38.090%
2025-09-16	0.970000	0.988700	0.950100	0.9800	+0.194%	81,573	-38.469%
2025-09-15	0.980000	0.984600	0.946000	0.9781	+0.328%	171,629	-38.350%
2025-09-12	0.943700	0.980000	0.943700	0.9749	+1.036%	87,831	-38.148%
2025-09-11	0.960000	0.988900	0.950200	0.9649	+1.419%	85,335	-37.506%
2025-09-10	0.930100	0.985500	0.920000	0.9514	+0.137%	95,977	-36.620%
2025-09-09	0.956200	0.979300	0.950000	0.9501	-1.819%	102,462	-36.533%
2025-09-08	0.970000	0.979900	0.952100	0.9677	-0.982%	78,853	-37.687%
2025-09-05	0.940000	0.986000	0.930800	0.9773	+2.636%	70,042	-38.299%
2025-09-04	0.951700	0.975600	0.943800	0.9522	-0.554%	25,020	-36.673%
2025-09-03	0.940000	0.978099	0.940000	0.9575	-1.875%	43,924	-37.023%
2025-09-02	0.960000	0.982300	0.950000	0.9758	+0.931%	52,934	-38.205%
2025-08-29	1.000000	1.019100	0.960000	0.9668	-4.277%	78,911	-37.629%
2025-08-28	1.010000	1.019900	1.000000	1.0100	0.000%	39,969	-40.297%
2025-08-27	1.000000	1.029900	1.000000	1.0100	-0.980%	30,860	-40.297%
2025-08-26	1.040000	1.040000	1.000000	1.0200	-0.971%	70,099	-40.882%
2025-08-25	1.040000	1.059900	1.010000	1.0300	-0.962%	38,938	-41.456%
2025-08-22	0.992900	1.060000	0.991700	1.0400	+1.961%	98,198	-42.019%
2025-08-21	0.980000	1.030000	0.970100	1.0200	+2.885%	54,586	-40.882%
2025-08-20	0.960000	1.050000	0.950100	0.9914	+0.640%	152,680	-39.177%
2025-08-19	1.040000	1.050000	0.985050	0.9851	-5.279%	241,738	-38.788%
2025-08-18	0.971100	1.070000	0.950000	1.0400	+9.416%	202,173	-42.019%
2025-08-15	0.990000	1.040000	0.950000	0.9505	-0.990%	194,245	-36.560%
2025-08-14	1.200000	1.210000	0.900000	0.9600	-26.154%	721,135	-37.188%
2025-08-13	1.270000	1.320000	1.250000	1.3000	0.000%	140,092	-53.615%
2025-08-12	1.250000	1.310000	1.250000	1.3000	+3.175%	40,967	-53.615%
2025-08-11	1.210000	1.280000	1.209800	1.2600	+5.882%	55,894	-52.143%
2025-08-08	1.160000	1.210000	1.150100	1.1900	+1.709%	84,479	-49.328%
2025-08-07	1.180000	1.200000	1.150000	1.1700	0.000%	37,161	-48.462%
2025-08-06	1.180000	1.200000	1.170000	1.1700	-0.847%	19,618	-48.462%
2025-08-05	1.200000	1.211000	1.170000	1.1800	-1.667%	29,939	-48.898%
2025-08-04	1.200000	1.210200	1.170100	1.2000	+2.564%	36,801	-49.750%
2025-08-01	1.230000	1.239900	1.160000	1.1700	-3.704%	116,217	-48.462%
2025-07-31	1.250000	1.250000	1.210000	1.2150	-1.220%	85,328	-50.370%
2025-07-30	1.260000	1.270000	1.225000	1.2300	-2.381%	59,594	-50.976%
2025-07-29	1.330000	1.335000	1.250000	1.2600	-5.618%	76,475	-52.143%
2025-07-28	1.360000	1.360000	1.330000	1.3350	-1.838%	57,298	-54.831%
2025-07-25	1.370000	1.390000	1.350000	1.3600	0.000%	31,433	-55.662%
2025-07-24	1.360000	1.400000	1.360000	1.3600	-2.158%	57,914	-55.662%
2025-07-23	1.390000	1.400000	1.380000	1.3900	+1.460%	89,846	-56.619%
2025-07-22	1.360000	1.380000	1.331000	1.3700	+0.366%	58,228	-55.985%
2025-07-21	1.370000	1.390000	1.340000	1.3650	-0.365%	101,747	-55.824%
2025-07-18	1.370000	1.410000	1.340000	1.3700	+1.481%	64,412	-55.985%
2025-07-17	1.370000	1.390000	1.320000	1.3500	-1.460%	126,080	-55.333%
2025-07-16	1.350000	1.389800	1.340000	1.3700	+2.239%	57,519	-55.985%
2025-07-15	1.380000	1.380000	1.340000	1.3400	-3.597%	119,879	-55.000%
2025-07-14	1.430000	1.459600	1.370000	1.3900	-4.138%	95,931	-56.619%
2025-07-11	1.480000	1.510000	1.430000	1.4500	-2.027%	147,682	-58.414%
2025-07-10	1.540000	1.560000	1.460000	1.4800	-4.516%	151,208	-59.257%
2025-07-09	1.520000	1.550000	1.481204	1.5500	+2.649%	254,874	-61.097%
2025-07-08	1.500000	1.540000	1.460000	1.5100	+2.027%	152,839	-60.066%
2025-07-07	1.550000	1.570000	1.470000	1.4800	-4.516%	181,492	-59.257%
2025-07-03	1.610000	1.647700	1.530000	1.5500	-2.516%	105,432	-61.097%
2025-07-02	1.670000	1.700000	1.565000	1.5900	-4.217%	159,316	-62.075%
2025-07-01	1.660000	1.800000	1.620000	1.6600	0.000%	492,753	-63.675%
2025-06-30	1.660000	1.710000	1.600000	1.6600	+2.469%	212,471	-63.675%
2025-06-27	1.680000	1.689900	1.560000	1.6200	-2.410%	163,876	-62.778%
2025-06-26	1.580000	1.720000	1.570000	1.6600	+3.750%	415,001	-63.675%
2025-06-25	1.640000	1.710000	1.580000	1.6000	-2.439%	559,052	-62.313%
2025-06-24	1.400000	1.659800	1.400000	1.6400	+17.143%	491,367	-63.232%
2025-06-23	1.360000	1.439800	1.340000	1.4000	+1.449%	269,901	-56.929%
2025-06-20	1.420000	1.515900	1.370000	1.3800	0.000%	327,740	-56.304%
2025-06-18	1.270000	1.440000	1.270000	1.3800	+6.977%	346,109	-56.304%
2025-06-17	1.290000	1.490000	1.270000	1.2900	-3.008%	300,721	-53.256%
2025-06-16	1.230000	1.369900	1.230000	1.3300	+7.258%	156,008	-54.662%
2025-06-13	1.230000	1.290000	1.220000	1.2400	-3.125%	146,043	-51.371%
2025-06-12	1.320000	1.376700	1.280000	1.2800	-7.914%	225,240	-52.891%
2025-06-11	1.410000	1.459600	1.380000	1.3900	-1.418%	169,198	-56.619%
2025-06-10	1.440000	1.449500	1.380000	1.4100	-1.399%	88,225	-57.234%
2025-06-09	1.400000	1.450000	1.400000	1.4300	0.000%	63,333	-57.832%
2025-06-06	1.380000	1.460000	1.370000	1.4300	+3.623%	109,241	-57.832%
2025-06-05	1.380000	1.420000	1.360000	1.3800	-1.429%	113,339	-56.304%
2025-06-04	1.420000	1.540000	1.360000	1.4000	-4.110%	417,170	-56.929%
2025-06-03	1.480000	1.500000	1.410000	1.4600	0.000%	81,792	-58.699%
2025-06-02	1.480000	1.661766	1.430000	1.4600	-4.575%	224,053	-58.699%
2025-05-30	1.630000	1.750000	1.520000	1.5300	-3.774%	366,275	-60.588%
2025-05-29	1.630000	1.669600	1.580000	1.5900	-1.852%	104,169	-62.075%
2025-05-28	1.620000	1.650000	1.600000	1.6200	-0.613%	56,487	-62.778%
2025-05-27	1.610000	1.650000	1.590000	1.6300	+0.617%	126,795	-63.006%
2025-05-23	1.610000	1.670000	1.600000	1.6200	-1.818%	80,401	-62.778%
2025-05-22	1.580000	1.850000	1.580000	1.6500	+1.227%	274,885	-63.455%
2025-05-21	1.650000	1.690000	1.585000	1.6300	-1.807%	136,408	-63.006%
2025-05-20	1.680000	1.720000	1.630000	1.6600	-1.775%	93,337	-63.675%
2025-05-19	1.720000	1.780000	1.640000	1.6900	-3.977%	119,300	-64.320%
2025-05-16	1.750000	2.100000	1.680000	1.7600	-0.283%	497,662	-65.739%
2025-05-15	1.840000	1.980000	1.570000	1.7650	-16.351%	305,712	-65.836%
2025-05-14	2.070000	2.135000	2.045900	2.1100	+0.894%	94,245	-71.422%
2025-05-13	2.180000	2.180000	2.060000	2.0913	-4.069%	37,134	-71.166%
2025-05-12	2.140000	2.190000	2.089900	2.1800	+5.825%	47,919	-72.339%
2025-05-09	2.000000	2.070000	1.990000	2.0600	+3.000%	51,059	-70.728%
2025-05-08	1.880000	2.010000	1.880000	2.0000	+6.383%	46,971	-69.850%
2025-05-07	1.890000	1.930600	1.850000	1.8800	0.000%	30,386	-67.926%
2025-05-06	1.940000	2.020000	1.850000	1.8800	-6.000%	73,003	-67.926%
2025-05-05	1.970000	2.140000	1.970000	2.0000	+0.503%	91,919	-69.850%
2025-05-02	1.990000	2.010000	1.960000	1.9900	+2.051%	19,403	-69.698%
2025-05-01	1.930000	2.000000	1.910000	1.9500	-1.015%	41,014	-69.077%
2025-04-30	1.900000	2.000000	1.860000	1.9700	-0.505%	20,397	-69.391%
2025-04-29	1.910000	2.081400	1.878600	1.9800	+2.591%	54,662	-69.545%
2025-04-28	1.920000	2.000000	1.885000	1.9300	+0.521%	45,748	-68.756%
2025-04-25	1.920000	1.970000	1.859600	1.9200	+1.053%	62,904	-68.594%
2025-04-24	1.750000	1.920000	1.740000	1.9000	+9.195%	61,128	-68.263%
2025-04-23	1.720000	1.820000	1.700000	1.7400	+1.163%	94,806	-65.345%
2025-04-22	1.650000	1.720000	1.603700	1.7200	+4.878%	66,488	-64.942%
2025-04-21	1.680000	1.700000	1.585000	1.6400	-3.245%	126,757	-63.232%
2025-04-17	1.680000	1.720000	1.600000	1.6950	-0.294%	179,164	-64.425%
2025-04-16	1.710000	1.790000	1.630000	1.7000	-2.299%	86,569	-64.529%
2025-04-15	1.750000	1.790000	1.720000	1.7400	-1.136%	38,019	-65.345%
2025-04-14	1.780000	1.780000	1.670000	1.7600	-1.124%	189,313	-65.739%
2025-04-11	1.730000	1.780000	1.655000	1.7800	+3.488%	72,721	-66.124%
2025-04-10	1.710000	1.790000	1.655000	1.7200	-2.825%	79,275	-64.942%
2025-04-09	1.560000	1.780000	1.560000	1.7700	+10.625%	91,361	-65.932%
2025-04-08	1.820000	1.830000	1.565400	1.6000	-9.091%	119,821	-62.313%
2025-04-07	1.740000	1.819800	1.700000	1.7600	-3.297%	127,368	-65.739%
2025-04-04	1.950000	1.970000	1.750000	1.8200	-7.143%	159,827	-66.868%
2025-04-03	2.020000	2.070000	1.910000	1.9600	-8.411%	170,940	-69.235%
2025-04-02	2.100000	2.247600	2.100000	2.1400	0.000%	47,147	-71.822%
2025-04-01	2.100000	2.208500	2.090000	2.1400	+1.905%	57,223	-71.822%
2025-03-31	2.230000	2.290000	2.100000	2.1000	-8.696%	185,833	-71.286%
2025-03-28	2.380000	2.440000	2.270000	2.3000	-5.738%	134,952	-73.783%
2025-03-27	2.220000	2.450000	2.212900	2.4400	+7.489%	85,702	-75.287%
2025-03-26	2.250000	2.460000	2.231000	2.2700	-5.417%	184,792	-73.436%
2025-03-25	2.400000	2.560000	2.288000	2.4000	-1.235%	189,044	-74.875%
2025-03-24	2.150000	2.499900	2.150000	2.4300	+14.623%	395,198	-75.185%
2025-03-21	2.360000	2.456000	2.060000	2.1200	-9.787%	497,450	-71.557%
2025-03-20	2.532000	2.643100	2.270000	2.3500	-12.963%	885,231	-74.340%
2025-03-19	2.380000	3.500000	2.360000	2.7000	+27.962%	50,974,653	-77.667%
2025-03-18	2.230000	2.250000	2.080000	2.1100	-3.441%	1,546,106	-71.422%
2025-03-17	2.120000	2.367000	2.119600	2.1852	+2.112%	90,262	-72.405%
2025-03-14	2.070000	2.150000	2.070000	2.1400	+0.943%	26,976	-71.822%
2025-03-13	2.180000	2.200000	2.050000	2.1200	-3.196%	69,448	-71.557%
2025-03-12	2.110000	2.200000	2.060000	2.1900	+3.791%	80,695	-72.466%
2025-03-11	2.050000	2.120000	2.020000	2.1100	+2.427%	22,561	-71.422%
2025-03-10	2.270000	2.270000	2.060000	2.0600	-4.186%	51,159	-70.728%
2025-03-07	2.270000	2.310000	2.100100	2.1500	-4.867%	106,387	-71.953%
2025-03-06	2.050000	2.400000	2.030000	2.2600	+10.784%	215,124	-73.319%
2025-03-05	2.060000	2.080000	2.030000	2.0400	-1.923%	33,704	-70.441%
2025-03-04	2.000000	2.100000	1.950000	2.0800	+3.483%	32,486	-71.010%
2025-03-03	2.100000	2.160000	2.010000	2.0100	-2.427%	37,640	-70.000%
2025-02-28	2.130000	2.130000	2.032600	2.0600	-4.630%	42,707	-70.728%
2025-02-27	2.110000	2.220000	2.100000	2.1600	+3.846%	40,325	-72.083%
2025-02-26	2.025000	2.100000	2.000000	2.0800	+3.226%	29,088	-71.010%
2025-02-25	2.050000	2.070000	2.000000	2.0150	-1.946%	52,720	-70.074%
2025-02-24	2.110000	2.110000	2.023000	2.0550	-0.243%	29,705	-70.657%
2025-02-21	2.180000	2.180000	2.030000	2.0600	-3.059%	47,399	-70.728%
2025-02-20	2.310000	2.310000	2.060000	2.1250	+0.236%	82,444	-71.624%
2025-02-19	2.268700	2.268700	2.120000	2.1200	-3.636%	18,092	-71.557%
2025-02-18	2.300000	2.340000	2.200000	2.2000	-4.762%	44,530	-72.591%
2025-02-14	2.250000	2.400000	2.250000	2.3100	+3.125%	61,327	-73.896%
2025-02-13	2.280000	2.280000	2.170000	2.2400	+2.283%	29,524	-73.080%
2025-02-12	2.100000	2.260000	2.100000	2.1900	+2.817%	41,271	-72.466%
2025-02-11	2.175000	2.190000	2.110000	2.1300	-2.740%	18,216	-71.690%
2025-02-10	2.140000	2.239200	2.140000	2.1900	+1.389%	20,970	-72.466%
2025-02-07	2.170000	2.200000	2.140000	2.1600	-1.818%	40,214	-72.083%
2025-02-06	2.270000	2.270000	2.170000	2.2000	0.000%	54,867	-72.591%
2025-02-05	2.230000	2.349900	2.160100	2.2000	-3.084%	55,971	-72.591%
2025-02-04	2.000000	2.500000	1.970000	2.2700	+19.789%	601,220	-73.436%
2025-02-03	2.140000	2.199300	1.860000	1.8950	-15.778%	314,123	-68.179%
2025-01-31	2.200000	2.280000	2.155000	2.2500	+0.897%	23,720	-73.200%
2025-01-30	2.190000	2.260000	2.147500	2.2300	+0.450%	22,127	-72.960%
2025-01-29	2.150000	2.220000	2.120000	2.2200	+1.370%	19,134	-72.838%
2025-01-28	2.160000	2.277000	2.120000	2.1900	0.000%	49,293	-72.466%
2025-01-27	2.240000	2.278700	2.115100	2.1900	-2.667%	51,409	-72.466%
2025-01-24	2.260000	2.290000	2.212600	2.2500	+1.351%	20,295	-73.200%
2025-01-23	2.190000	2.270000	2.180000	2.2200	+0.909%	24,578	-72.838%
2025-01-22	2.200000	2.290000	2.180000	2.2000	-1.345%	36,333	-72.591%
2025-01-21	2.310000	2.320000	2.200000	2.2300	-3.879%	35,721	-72.960%
2025-01-17	2.285900	2.353800	2.247300	2.3200	+3.571%	14,606	-74.009%
2025-01-16	2.330000	2.340000	2.180000	2.2400	-4.274%	55,739	-73.080%
2025-01-15	2.370000	2.400000	2.300000	2.3400	+1.299%	19,580	-74.231%
2025-01-14	2.330000	2.380000	2.260000	2.3100	-0.431%	22,010	-73.896%
2025-01-13	2.310000	2.320000	2.250000	2.3200	-2.521%	17,477	-74.009%
2025-01-10	2.400000	2.400000	2.309100	2.3800	-0.833%	29,810	-74.664%
2025-01-08	2.430000	2.500000	2.400000	2.4000	-2.834%	28,381	-74.875%
2025-01-07	2.540000	2.620000	2.460000	2.4700	-2.756%	29,553	-75.587%
2025-01-06	2.560000	2.700000	2.517900	2.5400	-1.550%	50,730	-76.260%
2025-01-03	2.450000	2.620000	2.450000	2.5800	+2.789%	37,585	-76.628%
2025-01-02	2.440000	2.590000	2.428200	2.5100	+4.583%	46,629	-75.976%
2024-12-31	2.530000	2.590000	2.360000	2.4000	-5.882%	112,795	-74.875%
2024-12-30	2.400000	2.670000	2.400000	2.5500	+7.595%	139,231	-76.353%
2024-12-27	2.250000	2.390000	2.190000	2.3700	+4.405%	57,167	-74.557%
2024-12-26	2.290000	2.340000	2.250000	2.2700	-2.155%	46,753	-73.436%
2024-12-24	2.190000	2.320000	2.190000	2.3200	+5.695%	20,129	-74.009%
2024-12-23	2.200000	2.240000	2.110000	2.1950	-2.009%	94,145	-72.528%
2024-12-20	2.170000	2.258200	2.140000	2.2400	+2.752%	48,412	-73.080%
2024-12-19	2.170000	2.260000	2.150000	2.1800	0.000%	29,413	-72.339%
2024-12-18	2.190000	2.390000	2.180000	2.1800	-0.457%	60,953	-72.339%
2024-12-17	2.270000	2.279200	2.180000	2.1900	-3.947%	68,803	-72.466%
2024-12-16	2.360000	2.360000	2.249700	2.2800	-2.979%	53,434	-73.553%
2024-12-13	2.330000	2.400000	2.260000	2.3500	-0.844%	55,803	-74.340%
2024-12-12	2.390000	2.440000	2.360000	2.3700	+0.424%	37,154	-74.557%
2024-12-11	2.430000	2.465000	2.330000	2.3600	-3.673%	70,599	-74.449%
2024-12-10	2.560000	2.601000	2.360700	2.4500	-4.297%	42,665	-75.388%
2024-12-09	2.500000	2.580000	2.430000	2.5600	+0.787%	96,263	-76.445%
2024-12-06	2.610000	2.679900	2.520000	2.5400	-0.781%	42,887	-76.260%
2024-12-05	2.590000	2.710000	2.470000	2.5600	-1.538%	62,608	-76.445%
2024-12-04	2.750000	2.825000	2.590000	2.6000	-5.455%	97,505	-76.808%
2024-12-03	2.750000	2.895172	2.700000	2.7500	-0.362%	40,460	-78.073%
2024-12-02	2.670000	2.800000	2.650000	2.7600	+1.099%	38,578	-78.152%
2024-11-29	2.710000	2.750000	2.650000	2.7300	+1.111%	26,910	-77.912%
2024-11-27	2.570000	2.750000	2.550300	2.7000	+5.058%	38,957	-77.667%
2024-11-26	2.690000	2.770000	2.510000	2.5700	-1.908%	115,205	-76.537%
2024-11-25	2.660000	2.790000	2.620000	2.6200	+1.550%	50,882	-76.985%
2024-11-22	2.460000	2.669500	2.440800	2.5800	+7.500%	91,077	-76.628%
2024-11-21	2.370000	2.770000	2.220000	2.4000	+0.418%	331,428	-74.875%
2024-11-20	2.440000	2.480000	2.330000	2.3900	-0.417%	52,762	-74.770%
2024-11-19	2.410000	2.499300	2.380000	2.4000	+0.418%	39,214	-74.875%
2024-11-18	2.530000	2.580000	2.360000	2.3900	-5.720%	90,790	-74.770%
2024-11-15	2.750000	2.830000	2.533000	2.5350	-8.152%	47,548	-76.213%
2024-11-14	2.830000	2.880000	2.700000	2.7600	-2.128%	59,239	-78.152%
2024-11-13	2.930000	2.950000	2.810000	2.8200	-2.083%	76,852	-78.617%
2024-11-12	2.860000	3.100000	2.860000	2.8800	-2.373%	44,599	-79.063%
2024-11-11	3.040000	3.090000	2.854000	2.9500	-1.667%	123,214	-79.559%
2024-11-08	2.920000	3.020000	2.900000	3.0000	+1.010%	45,743	-79.900%
2024-11-07	3.000000	3.080000	2.965000	2.9700	-0.336%	26,387	-79.697%
2024-11-06	2.910000	3.060600	2.900000	2.9800	+1.361%	54,693	-79.765%
2024-11-05	2.940000	3.070000	2.940000	2.9400	+0.341%	26,181	-79.490%
2024-11-04	2.700000	3.069900	2.700000	2.9300	+3.534%	73,081	-79.420%
2024-11-01	2.700000	2.970000	2.680000	2.8300	+5.204%	60,026	-78.693%
2024-10-31	2.840000	2.840000	2.690000	2.6900	-3.584%	24,133	-77.584%
2024-10-30	2.710000	2.820000	2.710000	2.7900	+1.825%	36,919	-78.387%
2024-10-29	2.710000	2.786000	2.710000	2.7400	+1.859%	24,728	-77.993%
2024-10-28	2.680000	2.820000	2.680000	2.6900	+0.373%	60,136	-77.584%
2024-10-25	2.710000	2.840000	2.670000	2.6800	-1.289%	49,718	-77.500%
2024-10-24	2.780000	2.890000	2.700000	2.7150	-2.338%	38,550	-77.790%
2024-10-23	2.873000	2.910000	2.780000	2.7800	-5.763%	44,846	-78.309%
2024-10-22	2.900000	2.950000	2.900000	2.9500	+1.027%	9,581	-79.559%
2024-10-21	2.900000	2.950000	2.876000	2.9200	+0.344%	21,583	-79.349%
2024-10-18	2.960000	3.001600	2.840000	2.9100	-1.689%	25,615	-79.278%
2024-10-17	3.000000	3.010000	2.900000	2.9600	-1.333%	34,858	-79.628%
2024-10-16	3.050000	3.050000	2.950000	3.0000	+0.334%	22,363	-79.900%
2024-10-15	3.050000	3.149900	2.980000	2.9900	-2.288%	29,845	-79.833%
2024-10-14	2.880000	3.140000	2.867500	3.0600	+6.435%	39,177	-80.294%
2024-10-11	2.840000	2.890100	2.820000	2.8750	+2.679%	9,988	-79.026%
2024-10-10	2.980500	2.980500	2.800000	2.8000	-2.439%	42,351	-78.464%

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

ATER
Aterian, Inc. Common Stock
stock NASDAQ