Dark

ATER
Aterian, Inc. Common Stock
stock NASDAQ

Market Open

Oct 8, 2025 2:40:04 PM EDT

1.15USD+1.770%(+0.02)59,514

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 8, 2025 8:01:30 AM EDT

1.12USD-0.885%(-0.01)395

After-hours

Oct 7, 2025 4:49:30 PM EDT

1.17USD+4.000%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-08	1.1500	1.150000	1.150000	1.1500	+1.770%	59,514	0.000%
2025-10-07	1.1600	1.164300	1.100000	1.1300	-1.739%	106,833	+1.770%
2025-10-06	1.2000	1.227600	1.124400	1.1500	-2.542%	131,090	0.000%
2025-10-03	1.1500	1.210000	1.145000	1.1800	+3.509%	92,753	-2.542%
2025-10-02	1.0400	1.179600	1.020000	1.1400	+10.680%	205,469	+0.877%
2025-10-01	1.0400	1.060000	1.020100	1.0300	-1.905%	185,361	+11.650%
2025-09-30	1.0300	1.060000	1.030000	1.0500	+2.941%	152,098	+9.524%
2025-09-29	1.0200	1.060000	1.014000	1.0200	0.000%	99,234	+12.745%
2025-09-26	1.0200	1.050000	1.010000	1.0200	-2.857%	135,606	+12.745%
2025-09-25	1.0200	1.060000	0.983700	1.0500	+0.962%	141,162	+9.524%
2025-09-24	1.0500	1.050000	0.990000	1.0400	0.000%	108,085	+10.577%
2025-09-23	1.0300	1.050000	0.990000	1.0400	+4.818%	162,386	+10.577%
2025-09-22	0.9900	1.000000	0.965000	0.9922	-0.291%	103,895	+15.904%
2025-09-19	1.0200	1.020000	0.990000	0.9951	-0.490%	87,470	+15.566%
2025-09-18	0.9818	1.010000	0.967000	1.0000	+2.669%	114,050	+15.000%
2025-09-17	0.9600	1.000000	0.950300	0.9740	-0.612%	90,963	+18.070%
2025-09-16	0.9700	0.988700	0.950100	0.9800	+0.194%	81,573	+17.347%
2025-09-15	0.9800	0.984600	0.946000	0.9781	+0.328%	171,629	+17.575%
2025-09-12	0.9437	0.980000	0.943700	0.9749	+1.036%	87,831	+17.961%
2025-09-11	0.9600	0.988900	0.950200	0.9649	+1.419%	85,335	+19.183%
2025-09-10	0.9301	0.985500	0.920000	0.9514	+0.137%	95,977	+20.875%
2025-09-09	0.9562	0.979300	0.950000	0.9501	-1.819%	102,462	+21.040%
2025-09-08	0.9700	0.979900	0.952100	0.9677	-0.982%	78,853	+18.838%
2025-09-05	0.9400	0.986000	0.930800	0.9773	+2.636%	70,042	+17.671%
2025-09-04	0.9517	0.975600	0.943800	0.9522	-0.554%	25,020	+20.773%
2025-09-03	0.9400	0.978099	0.940000	0.9575	-1.875%	43,924	+20.104%
2025-09-02	0.9600	0.982300	0.950000	0.9758	+0.931%	52,934	+17.852%
2025-08-29	1.0000	1.019100	0.960000	0.9668	-4.277%	78,911	+18.949%
2025-08-28	1.0100	1.019900	1.000000	1.0100	0.000%	39,969	+13.861%
2025-08-27	1.0000	1.029900	1.000000	1.0100	-0.980%	30,860	+13.861%
2025-08-26	1.0400	1.040000	1.000000	1.0200	-0.971%	70,099	+12.745%
2025-08-25	1.0400	1.059900	1.010000	1.0300	-0.962%	38,938	+11.650%
2025-08-22	0.9929	1.060000	0.991700	1.0400	+1.961%	98,198	+10.577%
2025-08-21	0.9800	1.030000	0.970100	1.0200	+2.885%	54,586	+12.745%
2025-08-20	0.9600	1.050000	0.950100	0.9914	+0.640%	152,680	+15.998%
2025-08-19	1.0400	1.050000	0.985050	0.9851	-5.279%	241,738	+16.739%
2025-08-18	0.9711	1.070000	0.950000	1.0400	+9.416%	202,173	+10.577%
2025-08-15	0.9900	1.040000	0.950000	0.9505	-0.990%	194,245	+20.989%
2025-08-14	1.2000	1.210000	0.900000	0.9600	-26.154%	721,135	+19.792%
2025-08-13	1.2700	1.320000	1.250000	1.3000	0.000%	140,092	-11.538%
2025-08-12	1.2500	1.310000	1.250000	1.3000	+3.175%	40,967	-11.538%
2025-08-11	1.2100	1.280000	1.209800	1.2600	+5.882%	55,894	-8.730%
2025-08-08	1.1600	1.210000	1.150100	1.1900	+1.709%	84,479	-3.361%
2025-08-07	1.1800	1.200000	1.150000	1.1700	0.000%	37,161	-1.709%
2025-08-06	1.1800	1.200000	1.170000	1.1700	-0.847%	19,618	-1.709%
2025-08-05	1.2000	1.211000	1.170000	1.1800	-1.667%	29,939	-2.542%
2025-08-04	1.2000	1.210200	1.170100	1.2000	+2.564%	36,801	-4.167%
2025-08-01	1.2300	1.239900	1.160000	1.1700	-3.704%	116,217	-1.709%
2025-07-31	1.2500	1.250000	1.210000	1.2150	-1.220%	85,328	-5.350%
2025-07-30	1.2600	1.270000	1.225000	1.2300	-2.381%	59,594	-6.504%
2025-07-29	1.3300	1.335000	1.250000	1.2600	-5.618%	76,475	-8.730%
2025-07-28	1.3600	1.360000	1.330000	1.3350	-1.838%	57,298	-13.858%
2025-07-25	1.3700	1.390000	1.350000	1.3600	0.000%	31,433	-15.441%
2025-07-24	1.3600	1.400000	1.360000	1.3600	-2.158%	57,914	-15.441%
2025-07-23	1.3900	1.400000	1.380000	1.3900	+1.460%	89,846	-17.266%
2025-07-22	1.3600	1.380000	1.331000	1.3700	+0.366%	58,228	-16.058%
2025-07-21	1.3700	1.390000	1.340000	1.3650	-0.365%	101,747	-15.751%
2025-07-18	1.3700	1.410000	1.340000	1.3700	+1.481%	64,412	-16.058%
2025-07-17	1.3700	1.390000	1.320000	1.3500	-1.460%	126,080	-14.815%
2025-07-16	1.3500	1.389800	1.340000	1.3700	+2.239%	57,519	-16.058%
2025-07-15	1.3800	1.380000	1.340000	1.3400	-3.597%	119,879	-14.179%
2025-07-14	1.4300	1.459600	1.370000	1.3900	-4.138%	95,931	-17.266%
2025-07-11	1.4800	1.510000	1.430000	1.4500	-2.027%	147,682	-20.690%
2025-07-10	1.5400	1.560000	1.460000	1.4800	-4.516%	151,208	-22.297%
2025-07-09	1.5200	1.550000	1.481204	1.5500	+2.649%	254,874	-25.806%
2025-07-08	1.5000	1.540000	1.460000	1.5100	+2.027%	152,839	-23.841%
2025-07-07	1.5500	1.570000	1.470000	1.4800	-4.516%	181,492	-22.297%
2025-07-03	1.6100	1.647700	1.530000	1.5500	-2.516%	105,432	-25.806%
2025-07-02	1.6700	1.700000	1.565000	1.5900	-4.217%	159,316	-27.673%
2025-07-01	1.6600	1.800000	1.620000	1.6600	0.000%	492,753	-30.723%
2025-06-30	1.6600	1.710000	1.600000	1.6600	+2.469%	212,471	-30.723%
2025-06-27	1.6800	1.689900	1.560000	1.6200	-2.410%	163,876	-29.012%
2025-06-26	1.5800	1.720000	1.570000	1.6600	+3.750%	415,001	-30.723%
2025-06-25	1.6400	1.710000	1.580000	1.6000	-2.439%	559,052	-28.125%
2025-06-24	1.4000	1.659800	1.400000	1.6400	+17.143%	491,367	-29.878%
2025-06-23	1.3600	1.439800	1.340000	1.4000	+1.449%	269,901	-17.857%
2025-06-20	1.4200	1.515900	1.370000	1.3800	0.000%	327,740	-16.667%
2025-06-18	1.2700	1.440000	1.270000	1.3800	+6.977%	346,109	-16.667%
2025-06-17	1.2900	1.490000	1.270000	1.2900	-3.008%	300,721	-10.853%
2025-06-16	1.2300	1.369900	1.230000	1.3300	+7.258%	156,008	-13.534%
2025-06-13	1.2300	1.290000	1.220000	1.2400	-3.125%	146,043	-7.258%
2025-06-12	1.3200	1.376700	1.280000	1.2800	-7.914%	225,240	-10.156%
2025-06-11	1.4100	1.459600	1.380000	1.3900	-1.418%	169,198	-17.266%
2025-06-10	1.4400	1.449500	1.380000	1.4100	-1.399%	88,225	-18.440%
2025-06-09	1.4000	1.450000	1.400000	1.4300	0.000%	63,333	-19.580%
2025-06-06	1.3800	1.460000	1.370000	1.4300	+3.623%	109,241	-19.580%
2025-06-05	1.3800	1.420000	1.360000	1.3800	-1.429%	113,339	-16.667%
2025-06-04	1.4200	1.540000	1.360000	1.4000	-4.110%	417,170	-17.857%
2025-06-03	1.4800	1.500000	1.410000	1.4600	0.000%	81,792	-21.233%
2025-06-02	1.4800	1.661766	1.430000	1.4600	-4.575%	224,053	-21.233%
2025-05-30	1.6300	1.750000	1.520000	1.5300	-3.774%	366,275	-24.837%
2025-05-29	1.6300	1.669600	1.580000	1.5900	-1.852%	104,169	-27.673%
2025-05-28	1.6200	1.650000	1.600000	1.6200	-0.613%	56,487	-29.012%
2025-05-27	1.6100	1.650000	1.590000	1.6300	+0.617%	126,795	-29.448%
2025-05-23	1.6100	1.670000	1.600000	1.6200	-1.818%	80,401	-29.012%
2025-05-22	1.5800	1.850000	1.580000	1.6500	+1.227%	274,885	-30.303%
2025-05-21	1.6500	1.690000	1.585000	1.6300	-1.807%	136,408	-29.448%
2025-05-20	1.6800	1.720000	1.630000	1.6600	-1.775%	93,337	-30.723%
2025-05-19	1.7200	1.780000	1.640000	1.6900	-3.977%	119,300	-31.953%
2025-05-16	1.7500	2.100000	1.680000	1.7600	-0.283%	497,662	-34.659%
2025-05-15	1.8400	1.980000	1.570000	1.7650	-16.351%	305,712	-34.844%
2025-05-14	2.0700	2.135000	2.045900	2.1100	+0.894%	94,245	-45.498%
2025-05-13	2.1800	2.180000	2.060000	2.0913	-4.069%	37,134	-45.010%
2025-05-12	2.1400	2.190000	2.089900	2.1800	+5.825%	47,919	-47.248%
2025-05-09	2.0000	2.070000	1.990000	2.0600	+3.000%	51,059	-44.175%
2025-05-08	1.8800	2.010000	1.880000	2.0000	+6.383%	46,971	-42.500%
2025-05-07	1.8900	1.930600	1.850000	1.8800	0.000%	30,386	-38.830%
2025-05-06	1.9400	2.020000	1.850000	1.8800	-6.000%	73,003	-38.830%
2025-05-05	1.9700	2.140000	1.970000	2.0000	+0.503%	91,919	-42.500%
2025-05-02	1.9900	2.010000	1.960000	1.9900	+2.051%	19,403	-42.211%
2025-05-01	1.9300	2.000000	1.910000	1.9500	-1.015%	41,014	-41.026%
2025-04-30	1.9000	2.000000	1.860000	1.9700	-0.505%	20,397	-41.624%
2025-04-29	1.9100	2.081400	1.878600	1.9800	+2.591%	54,662	-41.919%
2025-04-28	1.9200	2.000000	1.885000	1.9300	+0.521%	45,748	-40.415%
2025-04-25	1.9200	1.970000	1.859600	1.9200	+1.053%	62,904	-40.104%
2025-04-24	1.7500	1.920000	1.740000	1.9000	+9.195%	61,128	-39.474%
2025-04-23	1.7200	1.820000	1.700000	1.7400	+1.163%	94,806	-33.908%
2025-04-22	1.6500	1.720000	1.603700	1.7200	+4.878%	66,488	-33.140%
2025-04-21	1.6800	1.700000	1.585000	1.6400	-3.245%	126,757	-29.878%
2025-04-17	1.6800	1.720000	1.600000	1.6950	-0.294%	179,164	-32.153%
2025-04-16	1.7100	1.790000	1.630000	1.7000	-2.299%	86,569	-32.353%
2025-04-15	1.7500	1.790000	1.720000	1.7400	-1.136%	38,019	-33.908%
2025-04-14	1.7800	1.780000	1.670000	1.7600	-1.124%	189,313	-34.659%
2025-04-11	1.7300	1.780000	1.655000	1.7800	+3.488%	72,721	-35.393%
2025-04-10	1.7100	1.790000	1.655000	1.7200	-2.825%	79,275	-33.140%
2025-04-09	1.5600	1.780000	1.560000	1.7700	+10.625%	91,361	-35.028%
2025-04-08	1.8200	1.830000	1.565400	1.6000	-9.091%	119,821	-28.125%
2025-04-07	1.7400	1.819800	1.700000	1.7600	-3.297%	127,368	-34.659%
2025-04-04	1.9500	1.970000	1.750000	1.8200	-7.143%	159,827	-36.813%
2025-04-03	2.0200	2.070000	1.910000	1.9600	-8.411%	170,940	-41.327%
2025-04-02	2.1000	2.247600	2.100000	2.1400	0.000%	47,147	-46.262%
2025-04-01	2.1000	2.208500	2.090000	2.1400	+1.905%	57,223	-46.262%
2025-03-31	2.2300	2.290000	2.100000	2.1000	-8.696%	185,833	-45.238%
2025-03-28	2.3800	2.440000	2.270000	2.3000	-5.738%	134,952	-50.000%
2025-03-27	2.2200	2.450000	2.212900	2.4400	+7.489%	85,702	-52.869%
2025-03-26	2.2500	2.460000	2.231000	2.2700	-5.417%	184,792	-49.339%
2025-03-25	2.4000	2.560000	2.288000	2.4000	-1.235%	189,044	-52.083%
2025-03-24	2.1500	2.499900	2.150000	2.4300	+14.623%	395,198	-52.675%
2025-03-21	2.3600	2.456000	2.060000	2.1200	-9.787%	497,450	-45.755%
2025-03-20	2.5320	2.643100	2.270000	2.3500	-12.963%	885,231	-51.064%
2025-03-19	2.3800	3.500000	2.360000	2.7000	+27.962%	50,974,653	-57.407%
2025-03-18	2.2300	2.250000	2.080000	2.1100	-3.441%	1,546,106	-45.498%
2025-03-17	2.1200	2.367000	2.119600	2.1852	+2.112%	90,262	-47.373%
2025-03-14	2.0700	2.150000	2.070000	2.1400	+0.943%	26,976	-46.262%
2025-03-13	2.1800	2.200000	2.050000	2.1200	-3.196%	69,448	-45.755%
2025-03-12	2.1100	2.200000	2.060000	2.1900	+3.791%	80,695	-47.489%
2025-03-11	2.0500	2.120000	2.020000	2.1100	+2.427%	22,561	-45.498%
2025-03-10	2.2700	2.270000	2.060000	2.0600	-4.186%	51,159	-44.175%
2025-03-07	2.2700	2.310000	2.100100	2.1500	-4.867%	106,387	-46.512%
2025-03-06	2.0500	2.400000	2.030000	2.2600	+10.784%	215,124	-49.115%
2025-03-05	2.0600	2.080000	2.030000	2.0400	-1.923%	33,704	-43.627%
2025-03-04	2.0000	2.100000	1.950000	2.0800	+3.483%	32,486	-44.712%
2025-03-03	2.1000	2.160000	2.010000	2.0100	-2.427%	37,640	-42.786%
2025-02-28	2.1300	2.130000	2.032600	2.0600	-4.630%	42,707	-44.175%
2025-02-27	2.1100	2.220000	2.100000	2.1600	+3.846%	40,325	-46.759%
2025-02-26	2.0250	2.100000	2.000000	2.0800	+3.226%	29,088	-44.712%
2025-02-25	2.0500	2.070000	2.000000	2.0150	-1.946%	52,720	-42.928%
2025-02-24	2.1100	2.110000	2.023000	2.0550	-0.243%	29,705	-44.039%
2025-02-21	2.1800	2.180000	2.030000	2.0600	-3.059%	47,399	-44.175%
2025-02-20	2.3100	2.310000	2.060000	2.1250	+0.236%	82,444	-45.882%
2025-02-19	2.2687	2.268700	2.120000	2.1200	-3.636%	18,092	-45.755%
2025-02-18	2.3000	2.340000	2.200000	2.2000	-4.762%	44,530	-47.727%
2025-02-14	2.2500	2.400000	2.250000	2.3100	+3.125%	61,327	-50.216%
2025-02-13	2.2800	2.280000	2.170000	2.2400	+2.283%	29,524	-48.661%
2025-02-12	2.1000	2.260000	2.100000	2.1900	+2.817%	41,271	-47.489%
2025-02-11	2.1750	2.190000	2.110000	2.1300	-2.740%	18,216	-46.009%
2025-02-10	2.1400	2.239200	2.140000	2.1900	+1.389%	20,970	-47.489%
2025-02-07	2.1700	2.200000	2.140000	2.1600	-1.818%	40,214	-46.759%
2025-02-06	2.2700	2.270000	2.170000	2.2000	0.000%	54,867	-47.727%
2025-02-05	2.2300	2.349900	2.160100	2.2000	-3.084%	55,971	-47.727%
2025-02-04	2.0000	2.500000	1.970000	2.2700	+19.789%	601,220	-49.339%
2025-02-03	2.1400	2.199300	1.860000	1.8950	-15.778%	314,123	-39.314%
2025-01-31	2.2000	2.280000	2.155000	2.2500	+0.897%	23,720	-48.889%
2025-01-30	2.1900	2.260000	2.147500	2.2300	+0.450%	22,127	-48.430%
2025-01-29	2.1500	2.220000	2.120000	2.2200	+1.370%	19,134	-48.198%
2025-01-28	2.1600	2.277000	2.120000	2.1900	0.000%	49,293	-47.489%
2025-01-27	2.2400	2.278700	2.115100	2.1900	-2.667%	51,409	-47.489%
2025-01-24	2.2600	2.290000	2.212600	2.2500	+1.351%	20,295	-48.889%
2025-01-23	2.1900	2.270000	2.180000	2.2200	+0.909%	24,578	-48.198%
2025-01-22	2.2000	2.290000	2.180000	2.2000	-1.345%	36,333	-47.727%
2025-01-21	2.3100	2.320000	2.200000	2.2300	-3.879%	35,721	-48.430%
2025-01-17	2.2859	2.353800	2.247300	2.3200	+3.571%	14,606	-50.431%
2025-01-16	2.3300	2.340000	2.180000	2.2400	-4.274%	55,739	-48.661%
2025-01-15	2.3700	2.400000	2.300000	2.3400	+1.299%	19,580	-50.855%
2025-01-14	2.3300	2.380000	2.260000	2.3100	-0.431%	22,010	-50.216%
2025-01-13	2.3100	2.320000	2.250000	2.3200	-2.521%	17,477	-50.431%
2025-01-10	2.4000	2.400000	2.309100	2.3800	-0.833%	29,810	-51.681%
2025-01-08	2.4300	2.500000	2.400000	2.4000	-2.834%	28,381	-52.083%
2025-01-07	2.5400	2.620000	2.460000	2.4700	-2.756%	29,553	-53.441%
2025-01-06	2.5600	2.700000	2.517900	2.5400	-1.550%	50,730	-54.724%
2025-01-03	2.4500	2.620000	2.450000	2.5800	+2.789%	37,585	-55.426%
2025-01-02	2.4400	2.590000	2.428200	2.5100	+4.583%	46,629	-54.183%
2024-12-31	2.5300	2.590000	2.360000	2.4000	-5.882%	112,795	-52.083%
2024-12-30	2.4000	2.670000	2.400000	2.5500	+7.595%	139,231	-54.902%
2024-12-27	2.2500	2.390000	2.190000	2.3700	+4.405%	57,167	-51.477%
2024-12-26	2.2900	2.340000	2.250000	2.2700	-2.155%	46,753	-49.339%
2024-12-24	2.1900	2.320000	2.190000	2.3200	+5.695%	20,129	-50.431%
2024-12-23	2.2000	2.240000	2.110000	2.1950	-2.009%	94,145	-47.608%
2024-12-20	2.1700	2.258200	2.140000	2.2400	+2.752%	48,412	-48.661%
2024-12-19	2.1700	2.260000	2.150000	2.1800	0.000%	29,413	-47.248%
2024-12-18	2.1900	2.390000	2.180000	2.1800	-0.457%	60,953	-47.248%
2024-12-17	2.2700	2.279200	2.180000	2.1900	-3.947%	68,803	-47.489%
2024-12-16	2.3600	2.360000	2.249700	2.2800	-2.979%	53,434	-49.561%
2024-12-13	2.3300	2.400000	2.260000	2.3500	-0.844%	55,803	-51.064%
2024-12-12	2.3900	2.440000	2.360000	2.3700	+0.424%	37,154	-51.477%
2024-12-11	2.4300	2.465000	2.330000	2.3600	-3.673%	70,599	-51.271%
2024-12-10	2.5600	2.601000	2.360700	2.4500	-4.297%	42,665	-53.061%
2024-12-09	2.5000	2.580000	2.430000	2.5600	+0.787%	96,263	-55.078%
2024-12-06	2.6100	2.679900	2.520000	2.5400	-0.781%	42,887	-54.724%
2024-12-05	2.5900	2.710000	2.470000	2.5600	-1.538%	62,608	-55.078%
2024-12-04	2.7500	2.825000	2.590000	2.6000	-5.455%	97,505	-55.769%
2024-12-03	2.7500	2.895172	2.700000	2.7500	-0.362%	40,460	-58.182%
2024-12-02	2.6700	2.800000	2.650000	2.7600	+1.099%	38,578	-58.333%
2024-11-29	2.7100	2.750000	2.650000	2.7300	+1.111%	26,910	-57.875%
2024-11-27	2.5700	2.750000	2.550300	2.7000	+5.058%	38,957	-57.407%
2024-11-26	2.6900	2.770000	2.510000	2.5700	-1.908%	115,205	-55.253%
2024-11-25	2.6600	2.790000	2.620000	2.6200	+1.550%	50,882	-56.107%
2024-11-22	2.4600	2.669500	2.440800	2.5800	+7.500%	91,077	-55.426%
2024-11-21	2.3700	2.770000	2.220000	2.4000	+0.418%	331,428	-52.083%
2024-11-20	2.4400	2.480000	2.330000	2.3900	-0.417%	52,762	-51.883%
2024-11-19	2.4100	2.499300	2.380000	2.4000	+0.418%	39,214	-52.083%
2024-11-18	2.5300	2.580000	2.360000	2.3900	-5.720%	90,790	-51.883%
2024-11-15	2.7500	2.830000	2.533000	2.5350	-8.152%	47,548	-54.635%
2024-11-14	2.8300	2.880000	2.700000	2.7600	-2.128%	59,239	-58.333%
2024-11-13	2.9300	2.950000	2.810000	2.8200	-2.083%	76,852	-59.220%
2024-11-12	2.8600	3.100000	2.860000	2.8800	-2.373%	44,599	-60.069%
2024-11-11	3.0400	3.090000	2.854000	2.9500	-1.667%	123,214	-61.017%
2024-11-08	2.9200	3.020000	2.900000	3.0000	+1.010%	45,743	-61.667%
2024-11-07	3.0000	3.080000	2.965000	2.9700	-0.336%	26,387	-61.279%
2024-11-06	2.9100	3.060600	2.900000	2.9800	+1.361%	54,693	-61.409%
2024-11-05	2.9400	3.070000	2.940000	2.9400	+0.341%	26,181	-60.884%
2024-11-04	2.7000	3.069900	2.700000	2.9300	+3.534%	73,081	-60.751%
2024-11-01	2.7000	2.970000	2.680000	2.8300	+5.204%	60,026	-59.364%
2024-10-31	2.8400	2.840000	2.690000	2.6900	-3.584%	24,133	-57.249%
2024-10-30	2.7100	2.820000	2.710000	2.7900	+1.825%	36,919	-58.781%
2024-10-29	2.7100	2.786000	2.710000	2.7400	+1.859%	24,728	-58.029%
2024-10-28	2.6800	2.820000	2.680000	2.6900	+0.373%	60,136	-57.249%
2024-10-25	2.7100	2.840000	2.670000	2.6800	-1.289%	49,718	-57.090%
2024-10-24	2.7800	2.890000	2.700000	2.7150	-2.338%	38,550	-57.643%
2024-10-23	2.8730	2.910000	2.780000	2.7800	-5.763%	44,846	-58.633%
2024-10-22	2.9000	2.950000	2.900000	2.9500	+1.027%	9,581	-61.017%
2024-10-21	2.9000	2.950000	2.876000	2.9200	+0.344%	21,583	-60.616%
2024-10-18	2.9600	3.001600	2.840000	2.9100	-1.689%	25,615	-60.481%
2024-10-17	3.0000	3.010000	2.900000	2.9600	-1.333%	34,858	-61.149%
2024-10-16	3.0500	3.050000	2.950000	3.0000	+0.334%	22,363	-61.667%
2024-10-15	3.0500	3.149900	2.980000	2.9900	-2.288%	29,845	-61.538%
2024-10-14	2.8800	3.140000	2.867500	3.0600	+6.435%	39,177	-62.418%
2024-10-11	2.8400	2.890100	2.820000	2.8750	+2.679%	9,988	-60.000%
2024-10-10	2.9805	2.980500	2.800000	2.8000	-2.439%	42,351	-58.929%
2024-10-09	2.8200	2.960000	2.820000	2.8700	+1.056%	24,317	-59.930%
2024-10-08	2.8100	2.850000	2.751600	2.8400	+2.899%	11,591	-59.507%
2024-10-07	2.8000	2.874400	2.735000	2.7600	-2.128%	27,329	-58.333%
2024-10-04	2.7100	2.880000	2.710000	2.8200	+1.805%	34,706	-59.220%
2024-10-03	2.7200	2.820000	2.636800	2.7700	+1.838%	28,475	-58.484%
2024-10-02	2.7600	2.815800	2.640000	2.7200	-2.509%	35,521	-57.721%
2024-10-01	2.9300	2.930000	2.735000	2.7900	-3.125%	55,148	-58.781%
2024-09-30	2.9200	2.970000	2.650000	2.8800	-1.031%	60,423	-60.069%
2024-09-27	2.9300	2.960000	2.860000	2.9100	-0.513%	61,702	-60.481%
2024-09-26	3.0200	3.047500	2.870000	2.9250	-1.182%	50,566	-60.684%
2024-09-25	3.0500	3.103400	2.920000	2.9600	-2.951%	76,210	-61.149%
2024-09-24	3.0800	3.190000	2.890000	3.0500	-0.974%	95,876	-62.295%
2024-09-23	3.2900	3.340000	3.080000	3.0800	-6.383%	30,609	-62.662%
2024-09-20	3.2600	3.348500	3.250000	3.2900	+1.543%	46,076	-65.046%
2024-09-19	3.2200	3.460000	3.220000	3.2400	+0.935%	43,007	-64.506%
2024-09-18	3.1700	3.308000	3.170000	3.2100	+0.943%	25,112	-64.174%
2024-09-17	3.1600	3.316500	3.160000	3.1800	+0.315%	28,540	-63.836%
2024-09-16	3.2000	3.250000	3.080000	3.1700	-2.462%	67,928	-63.722%
2024-09-13	3.0400	3.300000	3.040000	3.2500	-3.418%	88,608	-64.615%
2024-09-12	3.2600	3.440000	3.200000	3.3650	+2.905%	24,976	-65.825%
2024-09-11	3.4300	3.500000	3.070100	3.2700	-6.571%	74,297	-64.832%
2024-09-10	3.5500	3.620000	3.410000	3.5000	-1.408%	25,949	-67.143%
2024-09-09	3.5000	3.839900	3.412500	3.5500	+1.429%	112,547	-67.606%
2024-09-06	3.2300	3.535400	3.180000	3.5000	+10.759%	135,939	-67.143%
2024-09-05	3.2200	3.290000	3.150000	3.1600	-1.250%	31,015	-63.608%
2024-09-04	3.0500	3.230000	2.900000	3.2000	+2.894%	31,127	-64.063%
2024-09-03	2.9900	3.190000	2.922800	3.1100	+4.013%	50,788	-63.023%
2024-08-30	2.9600	3.040000	2.960000	2.9900	+1.014%	23,752	-61.538%
2024-08-29	2.9500	3.040000	2.914800	2.9600	+3.136%	39,165	-61.149%
2024-08-28	3.0000	3.070000	2.860000	2.8700	-5.592%	58,031	-59.930%
2024-08-27	3.1200	3.180000	2.900000	3.0400	-2.564%	43,861	-62.171%
2024-08-26	3.0400	3.180000	3.000000	3.1200	+2.970%	40,466	-63.141%
2024-08-23	2.9400	3.200000	2.940000	3.0300	+3.061%	110,130	-62.046%
2024-08-22	2.9000	3.030000	2.864700	2.9400	-1.010%	97,438	-60.884%
2024-08-21	2.7073	3.010000	2.707300	2.9700	+4.211%	52,258	-61.279%
2024-08-20	2.8000	2.850000	2.620000	2.8500	+1.786%	93,132	-59.649%
2024-08-19	2.8800	2.880000	2.740100	2.8000	+0.901%	109,913	-58.929%
2024-08-16	3.0200	3.107000	2.690100	2.7750	-9.016%	151,003	-58.559%
2024-08-15	3.1000	3.200000	3.000000	3.0500	+1.667%	148,984	-62.295%
2024-08-14	3.1100	3.249900	3.000000	3.0000	-3.537%	31,092	-61.667%
2024-08-13	3.0600	3.270000	3.020100	3.1100	+4.013%	32,273	-63.023%
2024-08-12	3.4100	3.410000	2.900000	2.9900	-13.333%	107,225	-61.538%
2024-08-09	3.0600	3.499900	3.060000	3.4500	+13.115%	121,903	-66.667%
2024-08-08	2.9300	3.110000	2.810000	3.0500	+8.929%	94,968	-62.295%
2024-08-07	2.8500	2.927600	2.800000	2.8000	+1.818%	16,746	-58.929%
2024-08-06	2.7100	2.863000	2.636300	2.7500	+1.852%	30,929	-58.182%
2024-08-05	2.6600	2.800000	2.554000	2.7000	-2.527%	45,221	-57.407%
2024-08-02	2.8000	2.890000	2.740000	2.7700	-3.819%	37,239	-58.484%
2024-08-01	2.9700	2.985500	2.770000	2.8800	-3.679%	41,269	-60.069%
2024-07-31	2.9600	3.060000	2.960000	2.9900	+1.356%	14,695	-61.538%
2024-07-30	2.9235	2.990000	2.850000	2.9500	+1.375%	50,553	-61.017%
2024-07-29	2.9300	3.060000	2.850000	2.9100	-2.020%	22,861	-60.481%
2024-07-26	2.9100	3.020000	2.910000	2.9700	+2.768%	15,643	-61.279%
2024-07-25	3.0500	3.065000	2.880000	2.8900	-3.344%	30,884	-60.208%
2024-07-24	3.0400	3.150000	2.920000	2.9900	-2.288%	76,414	-61.538%
2024-07-23	3.1900	3.240000	2.930000	3.0600	-2.236%	88,022	-62.418%
2024-07-22	2.9100	3.160000	2.900600	3.1300	+7.192%	34,975	-63.259%
2024-07-19	2.8600	2.972000	2.860000	2.9200	+1.389%	14,950	-60.616%
2024-07-18	3.1200	3.150000	2.880000	2.8800	-7.692%	58,313	-60.069%
2024-07-17	3.1700	3.305000	2.970000	3.1200	-2.194%	99,762	-63.141%
2024-07-16	2.8000	3.326500	2.790000	3.1900	+13.929%	249,957	-63.950%
2024-07-15	2.8200	2.860000	2.700000	2.8000	+1.449%	43,959	-58.929%
2024-07-12	2.7400	2.940000	2.670000	2.7600	+3.371%	135,088	-58.333%
2024-07-11	2.5900	2.730000	2.590000	2.6700	+3.488%	68,292	-56.929%
2024-07-10	2.6100	2.680000	2.560000	2.5800	-1.149%	28,634	-55.426%
2024-07-09	2.5800	2.650000	2.540000	2.6100	+2.756%	29,001	-55.939%
2024-07-08	2.6900	2.700000	2.500000	2.5400	-4.869%	68,875	-54.724%
2024-07-05	2.7300	2.750000	2.618000	2.6700	-2.732%	54,882	-56.929%
2024-07-03	2.7100	2.753800	2.670000	2.7450	-0.543%	34,333	-58.106%
2024-07-02	2.4500	2.830000	2.450000	2.7600	+8.661%	117,089	-58.333%
2024-07-01	2.8100	2.839900	2.410000	2.5400	-9.609%	143,415	-54.724%
2024-06-28	2.5500	2.820000	2.440000	2.8100	+7.048%	320,738	-59.075%
2024-06-27	2.2200	2.830000	2.215000	2.6250	+25.598%	3,031,750	-56.190%
2024-06-26	2.1300	2.225000	2.090000	2.0900	-1.878%	388,983	-44.976%
2024-06-25	2.1200	2.218800	2.110100	2.1300	+0.472%	23,388	-46.009%
2024-06-24	2.0900	2.222500	2.090000	2.1200	+1.923%	40,624	-45.755%
2024-06-21	2.0700	2.230000	2.050000	2.0800	+0.483%	69,605	-44.712%
2024-06-20	2.0400	2.264000	2.005000	2.0700	+3.500%	69,970	-44.444%
2024-06-18	2.1600	2.160000	1.990000	2.0000	-6.977%	106,803	-42.500%
2024-06-17	2.2300	2.280000	2.100000	2.1500	-4.018%	40,276	-46.512%
2024-06-14	2.2800	2.419900	2.150000	2.2400	-1.754%	47,890	-48.661%
2024-06-13	2.3900	2.440000	2.200000	2.2800	-3.797%	48,042	-49.561%
2024-06-12	2.4100	2.529900	2.370000	2.3700	-1.250%	41,712	-51.477%
2024-06-11	2.4500	2.525000	2.400000	2.4000	-2.834%	18,633	-52.083%
2024-06-10	2.5300	2.540000	2.410000	2.4700	-2.756%	37,469	-53.441%
2024-06-07	2.6500	2.650000	2.500000	2.5400	-4.151%	74,359	-54.724%
2024-06-06	2.6600	2.700000	2.590000	2.6500	-0.749%	37,237	-56.604%
2024-06-05	2.6900	2.730000	2.600000	2.6700	-0.743%	39,948	-56.929%
2024-06-04	2.6800	2.710000	2.560000	2.6900	-1.465%	44,905	-57.249%
2024-06-03	2.6600	2.740000	2.591400	2.7300	+3.802%	68,298	-57.875%
2024-05-31	2.6200	2.700000	2.587100	2.6300	+1.544%	18,156	-56.274%
2024-05-30	2.5000	2.675000	2.464300	2.5900	+2.372%	52,502	-55.598%
2024-05-29	2.6100	2.621000	2.430000	2.5300	-2.317%	81,539	-54.545%
2024-05-28	2.6300	2.760000	2.540000	2.5900	-1.894%	78,249	-55.598%
2024-05-24	2.6700	2.730000	2.585000	2.6400	-0.377%	73,633	-56.439%
2024-05-23	2.7200	2.770000	2.539700	2.6500	-2.214%	50,909	-56.604%
2024-05-22	2.6500	2.780000	2.610000	2.7100	+2.264%	61,422	-57.565%
2024-05-21	2.7800	2.872500	2.530000	2.6500	-5.694%	144,334	-56.604%
2024-05-20	2.8500	3.000000	2.780000	2.8100	-6.333%	172,539	-59.075%
2024-05-17	3.0000	3.090000	2.890000	3.0000	0.000%	69,890	-61.667%
2024-05-16	3.0900	3.170000	2.950000	3.0000	-3.846%	160,390	-61.667%
2024-05-15	2.9400	3.180000	2.912000	3.1200	+7.586%	123,593	-63.141%
2024-05-14	3.1100	3.365000	2.850000	2.9000	-6.149%	209,353	-60.345%
2024-05-13	2.8000	3.100000	2.800000	3.0900	+10.753%	184,104	-62.783%
2024-05-10	2.8600	3.079000	2.790000	2.7900	-3.460%	159,506	-58.781%
2024-05-09	2.6900	3.120000	2.690000	2.8900	+3.957%	166,873	-60.208%
2024-05-08	2.6200	2.970000	2.580000	2.7800	+9.449%	183,807	-58.633%
2024-05-07	2.5200	2.700000	2.430000	2.5400	+3.673%	103,732	-54.724%
2024-05-06	2.4000	2.540000	2.250000	2.4500	+2.941%	65,921	-53.061%
2024-05-03	2.4500	2.460000	2.330000	2.3800	-1.245%	73,666	-51.681%
2024-05-02	2.4200	2.489900	2.350000	2.4100	+1.474%	137,111	-52.282%
2024-05-01	2.2800	2.400000	2.270000	2.3750	+4.626%	62,681	-51.579%
2024-04-30	2.3600	2.402600	2.250000	2.2700	-3.404%	92,850	-49.339%
2024-04-29	2.3300	2.540000	2.260000	2.3500	+1.732%	159,772	-51.064%
2024-04-26	2.2900	2.450000	2.245000	2.3100	+0.873%	122,183	-50.216%
2024-04-25	2.2200	2.350000	2.150000	2.2900	+0.881%	105,307	-49.782%
2024-04-24	2.2200	2.342500	2.140000	2.2700	+3.182%	132,108	-49.339%
2024-04-23	2.1600	2.350000	2.100000	2.2000	+3.286%	46,453	-47.727%
2024-04-22	2.1300	2.200000	2.040100	2.1300	+3.902%	46,599	-46.009%
2024-04-19	2.0900	2.250000	1.900000	2.0500	-3.302%	208,467	-43.902%
2024-04-18	2.1100	2.219900	2.080000	2.1200	+0.474%	89,044	-45.755%

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

ATER
Aterian, Inc. Common Stock
stock NASDAQ