Dark

ATER
Aterian, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2025 3:24:02 PM EDT

1.17USD0.000%(0.00)37,161

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2025 9:15:30 AM EDT

1.21USD+3.419%(+0.04)0

After-hours

Aug 7, 2025 4:01:30 PM EDT

1.17USD0.000%(0.00)1,000

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-07	1.1800	1.200000	1.150000	1.1700	0.000%	37,161	0.000%
2025-08-06	1.1800	1.200000	1.170000	1.1700	-0.847%	19,618	0.000%
2025-08-05	1.2000	1.211000	1.170000	1.1800	-1.667%	29,939	-0.847%
2025-08-04	1.2000	1.210200	1.170100	1.2000	+2.564%	36,801	-2.500%
2025-08-01	1.2300	1.239900	1.160000	1.1700	-3.704%	116,217	0.000%
2025-07-31	1.2500	1.250000	1.210000	1.2150	-1.220%	85,328	-3.704%
2025-07-30	1.2600	1.270000	1.225000	1.2300	-2.381%	59,594	-4.878%
2025-07-29	1.3300	1.335000	1.250000	1.2600	-5.618%	76,475	-7.143%
2025-07-28	1.3600	1.360000	1.330000	1.3350	-1.838%	57,298	-12.360%
2025-07-25	1.3700	1.390000	1.350000	1.3600	0.000%	31,433	-13.971%
2025-07-24	1.3600	1.400000	1.360000	1.3600	-2.158%	57,914	-13.971%
2025-07-23	1.3900	1.400000	1.380000	1.3900	+1.460%	89,846	-15.827%
2025-07-22	1.3600	1.380000	1.331000	1.3700	+0.366%	58,228	-14.599%
2025-07-21	1.3700	1.390000	1.340000	1.3650	-0.365%	101,747	-14.286%
2025-07-18	1.3700	1.410000	1.340000	1.3700	+1.481%	64,412	-14.599%
2025-07-17	1.3700	1.390000	1.320000	1.3500	-1.460%	126,080	-13.333%
2025-07-16	1.3500	1.389800	1.340000	1.3700	+2.239%	57,519	-14.599%
2025-07-15	1.3800	1.380000	1.340000	1.3400	-3.597%	119,879	-12.687%
2025-07-14	1.4300	1.459600	1.370000	1.3900	-4.138%	95,931	-15.827%
2025-07-11	1.4800	1.510000	1.430000	1.4500	-2.027%	147,682	-19.310%
2025-07-10	1.5400	1.560000	1.460000	1.4800	-4.516%	151,208	-20.946%
2025-07-09	1.5200	1.550000	1.481204	1.5500	+2.649%	254,874	-24.516%
2025-07-08	1.5000	1.540000	1.460000	1.5100	+2.027%	152,839	-22.517%
2025-07-07	1.5500	1.570000	1.470000	1.4800	-4.516%	181,492	-20.946%
2025-07-03	1.6100	1.647700	1.530000	1.5500	-2.516%	105,432	-24.516%
2025-07-02	1.6700	1.700000	1.565000	1.5900	-4.217%	159,316	-26.415%
2025-07-01	1.6600	1.800000	1.620000	1.6600	0.000%	492,753	-29.518%
2025-06-30	1.6600	1.710000	1.600000	1.6600	+2.469%	212,471	-29.518%
2025-06-27	1.6800	1.689900	1.560000	1.6200	-2.410%	163,876	-27.778%
2025-06-26	1.5800	1.720000	1.570000	1.6600	+3.750%	415,001	-29.518%
2025-06-25	1.6400	1.710000	1.580000	1.6000	-2.439%	559,052	-26.875%
2025-06-24	1.4000	1.659800	1.400000	1.6400	+17.143%	491,367	-28.659%
2025-06-23	1.3600	1.439800	1.340000	1.4000	+1.449%	269,901	-16.429%
2025-06-20	1.4200	1.515900	1.370000	1.3800	0.000%	327,740	-15.217%
2025-06-18	1.2700	1.440000	1.270000	1.3800	+6.977%	346,109	-15.217%
2025-06-17	1.2900	1.490000	1.270000	1.2900	-3.008%	300,721	-9.302%
2025-06-16	1.2300	1.369900	1.230000	1.3300	+7.258%	156,008	-12.030%
2025-06-13	1.2300	1.290000	1.220000	1.2400	-3.125%	146,043	-5.645%
2025-06-12	1.3200	1.376700	1.280000	1.2800	-7.914%	225,240	-8.594%
2025-06-11	1.4100	1.459600	1.380000	1.3900	-1.418%	169,198	-15.827%
2025-06-10	1.4400	1.449500	1.380000	1.4100	-1.399%	88,225	-17.021%
2025-06-09	1.4000	1.450000	1.400000	1.4300	0.000%	63,333	-18.182%
2025-06-06	1.3800	1.460000	1.370000	1.4300	+3.623%	109,241	-18.182%
2025-06-05	1.3800	1.420000	1.360000	1.3800	-1.429%	113,339	-15.217%
2025-06-04	1.4200	1.540000	1.360000	1.4000	-4.110%	417,170	-16.429%
2025-06-03	1.4800	1.500000	1.410000	1.4600	0.000%	81,792	-19.863%
2025-06-02	1.4800	1.661766	1.430000	1.4600	-4.575%	224,053	-19.863%
2025-05-30	1.6300	1.750000	1.520000	1.5300	-3.774%	366,275	-23.529%
2025-05-29	1.6300	1.669600	1.580000	1.5900	-1.852%	104,169	-26.415%
2025-05-28	1.6200	1.650000	1.600000	1.6200	-0.613%	56,487	-27.778%
2025-05-27	1.6100	1.650000	1.590000	1.6300	+0.617%	126,795	-28.221%
2025-05-23	1.6100	1.670000	1.600000	1.6200	-1.818%	80,401	-27.778%
2025-05-22	1.5800	1.850000	1.580000	1.6500	+1.227%	274,885	-29.091%
2025-05-21	1.6500	1.690000	1.585000	1.6300	-1.807%	136,408	-28.221%
2025-05-20	1.6800	1.720000	1.630000	1.6600	-1.775%	93,337	-29.518%
2025-05-19	1.7200	1.780000	1.640000	1.6900	-3.977%	119,300	-30.769%
2025-05-16	1.7500	2.100000	1.680000	1.7600	-0.283%	497,662	-33.523%
2025-05-15	1.8400	1.980000	1.570000	1.7650	-16.351%	305,712	-33.711%
2025-05-14	2.0700	2.135000	2.045900	2.1100	+0.894%	94,245	-44.550%
2025-05-13	2.1800	2.180000	2.060000	2.0913	-4.069%	37,134	-44.054%
2025-05-12	2.1400	2.190000	2.089900	2.1800	+5.825%	47,919	-46.330%
2025-05-09	2.0000	2.070000	1.990000	2.0600	+3.000%	51,059	-43.204%
2025-05-08	1.8800	2.010000	1.880000	2.0000	+6.383%	46,971	-41.500%
2025-05-07	1.8900	1.930600	1.850000	1.8800	0.000%	30,386	-37.766%
2025-05-06	1.9400	2.020000	1.850000	1.8800	-6.000%	73,003	-37.766%
2025-05-05	1.9700	2.140000	1.970000	2.0000	+0.503%	91,919	-41.500%
2025-05-02	1.9900	2.010000	1.960000	1.9900	+2.051%	19,403	-41.206%
2025-05-01	1.9300	2.000000	1.910000	1.9500	-1.015%	41,014	-40.000%
2025-04-30	1.9000	2.000000	1.860000	1.9700	-0.505%	20,397	-40.609%
2025-04-29	1.9100	2.081400	1.878600	1.9800	+2.591%	54,662	-40.909%
2025-04-28	1.9200	2.000000	1.885000	1.9300	+0.521%	45,748	-39.378%
2025-04-25	1.9200	1.970000	1.859600	1.9200	+1.053%	62,904	-39.063%
2025-04-24	1.7500	1.920000	1.740000	1.9000	+9.195%	61,128	-38.421%
2025-04-23	1.7200	1.820000	1.700000	1.7400	+1.163%	94,806	-32.759%
2025-04-22	1.6500	1.720000	1.603700	1.7200	+4.878%	66,488	-31.977%
2025-04-21	1.6800	1.700000	1.585000	1.6400	-3.245%	126,757	-28.659%
2025-04-17	1.6800	1.720000	1.600000	1.6950	-0.294%	179,164	-30.973%
2025-04-16	1.7100	1.790000	1.630000	1.7000	-2.299%	86,569	-31.176%
2025-04-15	1.7500	1.790000	1.720000	1.7400	-1.136%	38,019	-32.759%
2025-04-14	1.7800	1.780000	1.670000	1.7600	-1.124%	189,313	-33.523%
2025-04-11	1.7300	1.780000	1.655000	1.7800	+3.488%	72,721	-34.270%
2025-04-10	1.7100	1.790000	1.655000	1.7200	-2.825%	79,275	-31.977%
2025-04-09	1.5600	1.780000	1.560000	1.7700	+10.625%	91,361	-33.898%
2025-04-08	1.8200	1.830000	1.565400	1.6000	-9.091%	119,821	-26.875%
2025-04-07	1.7400	1.819800	1.700000	1.7600	-3.297%	127,368	-33.523%
2025-04-04	1.9500	1.970000	1.750000	1.8200	-7.143%	159,827	-35.714%
2025-04-03	2.0200	2.070000	1.910000	1.9600	-8.411%	170,940	-40.306%
2025-04-02	2.1000	2.247600	2.100000	2.1400	0.000%	47,147	-45.327%
2025-04-01	2.1000	2.208500	2.090000	2.1400	+1.905%	57,223	-45.327%
2025-03-31	2.2300	2.290000	2.100000	2.1000	-8.696%	185,833	-44.286%
2025-03-28	2.3800	2.440000	2.270000	2.3000	-5.738%	134,952	-49.130%
2025-03-27	2.2200	2.450000	2.212900	2.4400	+7.489%	85,702	-52.049%
2025-03-26	2.2500	2.460000	2.231000	2.2700	-5.417%	184,792	-48.458%
2025-03-25	2.4000	2.560000	2.288000	2.4000	-1.235%	189,044	-51.250%
2025-03-24	2.1500	2.499900	2.150000	2.4300	+14.623%	395,198	-51.852%
2025-03-21	2.3600	2.456000	2.060000	2.1200	-9.787%	497,450	-44.811%
2025-03-20	2.5320	2.643100	2.270000	2.3500	-12.963%	885,231	-50.213%
2025-03-19	2.3800	3.500000	2.360000	2.7000	+27.962%	50,974,653	-56.667%
2025-03-18	2.2300	2.250000	2.080000	2.1100	-3.441%	1,546,106	-44.550%
2025-03-17	2.1200	2.367000	2.119600	2.1852	+2.112%	90,262	-46.458%
2025-03-14	2.0700	2.150000	2.070000	2.1400	+0.943%	26,976	-45.327%
2025-03-13	2.1800	2.200000	2.050000	2.1200	-3.196%	69,448	-44.811%
2025-03-12	2.1100	2.200000	2.060000	2.1900	+3.791%	80,695	-46.575%
2025-03-11	2.0500	2.120000	2.020000	2.1100	+2.427%	22,561	-44.550%
2025-03-10	2.2700	2.270000	2.060000	2.0600	-4.186%	51,159	-43.204%
2025-03-07	2.2700	2.310000	2.100100	2.1500	-4.867%	106,387	-45.581%
2025-03-06	2.0500	2.400000	2.030000	2.2600	+10.784%	215,124	-48.230%
2025-03-05	2.0600	2.080000	2.030000	2.0400	-1.923%	33,704	-42.647%
2025-03-04	2.0000	2.100000	1.950000	2.0800	+3.483%	32,486	-43.750%
2025-03-03	2.1000	2.160000	2.010000	2.0100	-2.427%	37,640	-41.791%
2025-02-28	2.1300	2.130000	2.032600	2.0600	-4.630%	42,707	-43.204%
2025-02-27	2.1100	2.220000	2.100000	2.1600	+3.846%	40,325	-45.833%
2025-02-26	2.0250	2.100000	2.000000	2.0800	+3.226%	29,088	-43.750%
2025-02-25	2.0500	2.070000	2.000000	2.0150	-1.946%	52,720	-41.935%
2025-02-24	2.1100	2.110000	2.023000	2.0550	-0.243%	29,705	-43.066%
2025-02-21	2.1800	2.180000	2.030000	2.0600	-3.059%	47,399	-43.204%
2025-02-20	2.3100	2.310000	2.060000	2.1250	+0.236%	82,444	-44.941%
2025-02-19	2.2687	2.268700	2.120000	2.1200	-3.636%	18,092	-44.811%
2025-02-18	2.3000	2.340000	2.200000	2.2000	-4.762%	44,530	-46.818%
2025-02-14	2.2500	2.400000	2.250000	2.3100	+3.125%	61,327	-49.351%
2025-02-13	2.2800	2.280000	2.170000	2.2400	+2.283%	29,524	-47.768%
2025-02-12	2.1000	2.260000	2.100000	2.1900	+2.817%	41,271	-46.575%
2025-02-11	2.1750	2.190000	2.110000	2.1300	-2.740%	18,216	-45.070%
2025-02-10	2.1400	2.239200	2.140000	2.1900	+1.389%	20,970	-46.575%
2025-02-07	2.1700	2.200000	2.140000	2.1600	-1.818%	40,214	-45.833%
2025-02-06	2.2700	2.270000	2.170000	2.2000	0.000%	54,867	-46.818%
2025-02-05	2.2300	2.349900	2.160100	2.2000	-3.084%	55,971	-46.818%
2025-02-04	2.0000	2.500000	1.970000	2.2700	+19.789%	601,220	-48.458%
2025-02-03	2.1400	2.199300	1.860000	1.8950	-15.778%	314,123	-38.259%
2025-01-31	2.2000	2.280000	2.155000	2.2500	+0.897%	23,720	-48.000%
2025-01-30	2.1900	2.260000	2.147500	2.2300	+0.450%	22,127	-47.534%
2025-01-29	2.1500	2.220000	2.120000	2.2200	+1.370%	19,134	-47.297%
2025-01-28	2.1600	2.277000	2.120000	2.1900	0.000%	49,293	-46.575%
2025-01-27	2.2400	2.278700	2.115100	2.1900	-2.667%	51,409	-46.575%
2025-01-24	2.2600	2.290000	2.212600	2.2500	+1.351%	20,295	-48.000%
2025-01-23	2.1900	2.270000	2.180000	2.2200	+0.909%	24,578	-47.297%
2025-01-22	2.2000	2.290000	2.180000	2.2000	-1.345%	36,333	-46.818%
2025-01-21	2.3100	2.320000	2.200000	2.2300	-3.879%	35,721	-47.534%
2025-01-17	2.2859	2.353800	2.247300	2.3200	+3.571%	14,606	-49.569%
2025-01-16	2.3300	2.340000	2.180000	2.2400	-4.274%	55,739	-47.768%
2025-01-15	2.3700	2.400000	2.300000	2.3400	+1.299%	19,580	-50.000%
2025-01-14	2.3300	2.380000	2.260000	2.3100	-0.431%	22,010	-49.351%
2025-01-13	2.3100	2.320000	2.250000	2.3200	-2.521%	17,477	-49.569%
2025-01-10	2.4000	2.400000	2.309100	2.3800	-0.833%	29,810	-50.840%
2025-01-08	2.4300	2.500000	2.400000	2.4000	-2.834%	28,381	-51.250%
2025-01-07	2.5400	2.620000	2.460000	2.4700	-2.756%	29,553	-52.632%
2025-01-06	2.5600	2.700000	2.517900	2.5400	-1.550%	50,730	-53.937%
2025-01-03	2.4500	2.620000	2.450000	2.5800	+2.789%	37,585	-54.651%
2025-01-02	2.4400	2.590000	2.428200	2.5100	+4.583%	46,629	-53.386%
2024-12-31	2.5300	2.590000	2.360000	2.4000	-5.882%	112,795	-51.250%
2024-12-30	2.4000	2.670000	2.400000	2.5500	+7.595%	139,231	-54.118%
2024-12-27	2.2500	2.390000	2.190000	2.3700	+4.405%	57,167	-50.633%
2024-12-26	2.2900	2.340000	2.250000	2.2700	-2.155%	46,753	-48.458%
2024-12-24	2.1900	2.320000	2.190000	2.3200	+5.695%	20,129	-49.569%
2024-12-23	2.2000	2.240000	2.110000	2.1950	-2.009%	94,145	-46.697%
2024-12-20	2.1700	2.258200	2.140000	2.2400	+2.752%	48,412	-47.768%
2024-12-19	2.1700	2.260000	2.150000	2.1800	0.000%	29,413	-46.330%
2024-12-18	2.1900	2.390000	2.180000	2.1800	-0.457%	60,953	-46.330%
2024-12-17	2.2700	2.279200	2.180000	2.1900	-3.947%	68,803	-46.575%
2024-12-16	2.3600	2.360000	2.249700	2.2800	-2.979%	53,434	-48.684%
2024-12-13	2.3300	2.400000	2.260000	2.3500	-0.844%	55,803	-50.213%
2024-12-12	2.3900	2.440000	2.360000	2.3700	+0.424%	37,154	-50.633%
2024-12-11	2.4300	2.465000	2.330000	2.3600	-3.673%	70,599	-50.424%
2024-12-10	2.5600	2.601000	2.360700	2.4500	-4.297%	42,665	-52.245%
2024-12-09	2.5000	2.580000	2.430000	2.5600	+0.787%	96,263	-54.297%
2024-12-06	2.6100	2.679900	2.520000	2.5400	-0.781%	42,887	-53.937%
2024-12-05	2.5900	2.710000	2.470000	2.5600	-1.538%	62,608	-54.297%
2024-12-04	2.7500	2.825000	2.590000	2.6000	-5.455%	97,505	-55.000%
2024-12-03	2.7500	2.895172	2.700000	2.7500	-0.362%	40,460	-57.455%
2024-12-02	2.6700	2.800000	2.650000	2.7600	+1.099%	38,578	-57.609%
2024-11-29	2.7100	2.750000	2.650000	2.7300	+1.111%	26,910	-57.143%
2024-11-27	2.5700	2.750000	2.550300	2.7000	+5.058%	38,957	-56.667%
2024-11-26	2.6900	2.770000	2.510000	2.5700	-1.908%	115,205	-54.475%
2024-11-25	2.6600	2.790000	2.620000	2.6200	+1.550%	50,882	-55.344%
2024-11-22	2.4600	2.669500	2.440800	2.5800	+7.500%	91,077	-54.651%
2024-11-21	2.3700	2.770000	2.220000	2.4000	+0.418%	331,428	-51.250%
2024-11-20	2.4400	2.480000	2.330000	2.3900	-0.417%	52,762	-51.046%
2024-11-19	2.4100	2.499300	2.380000	2.4000	+0.418%	39,214	-51.250%
2024-11-18	2.5300	2.580000	2.360000	2.3900	-5.720%	90,790	-51.046%
2024-11-15	2.7500	2.830000	2.533000	2.5350	-8.152%	47,548	-53.846%
2024-11-14	2.8300	2.880000	2.700000	2.7600	-2.128%	59,239	-57.609%
2024-11-13	2.9300	2.950000	2.810000	2.8200	-2.083%	76,852	-58.511%
2024-11-12	2.8600	3.100000	2.860000	2.8800	-2.373%	44,599	-59.375%
2024-11-11	3.0400	3.090000	2.854000	2.9500	-1.667%	123,214	-60.339%
2024-11-08	2.9200	3.020000	2.900000	3.0000	+1.010%	45,743	-61.000%
2024-11-07	3.0000	3.080000	2.965000	2.9700	-0.336%	26,387	-60.606%
2024-11-06	2.9100	3.060600	2.900000	2.9800	+1.361%	54,693	-60.738%
2024-11-05	2.9400	3.070000	2.940000	2.9400	+0.341%	26,181	-60.204%
2024-11-04	2.7000	3.069900	2.700000	2.9300	+3.534%	73,081	-60.068%
2024-11-01	2.7000	2.970000	2.680000	2.8300	+5.204%	60,026	-58.657%
2024-10-31	2.8400	2.840000	2.690000	2.6900	-3.584%	24,133	-56.506%
2024-10-30	2.7100	2.820000	2.710000	2.7900	+1.825%	36,919	-58.065%
2024-10-29	2.7100	2.786000	2.710000	2.7400	+1.859%	24,728	-57.299%
2024-10-28	2.6800	2.820000	2.680000	2.6900	+0.373%	60,136	-56.506%
2024-10-25	2.7100	2.840000	2.670000	2.6800	-1.289%	49,718	-56.343%
2024-10-24	2.7800	2.890000	2.700000	2.7150	-2.338%	38,550	-56.906%
2024-10-23	2.8730	2.910000	2.780000	2.7800	-5.763%	44,846	-57.914%
2024-10-22	2.9000	2.950000	2.900000	2.9500	+1.027%	9,581	-60.339%
2024-10-21	2.9000	2.950000	2.876000	2.9200	+0.344%	21,583	-59.932%
2024-10-18	2.9600	3.001600	2.840000	2.9100	-1.689%	25,615	-59.794%
2024-10-17	3.0000	3.010000	2.900000	2.9600	-1.333%	34,858	-60.473%
2024-10-16	3.0500	3.050000	2.950000	3.0000	+0.334%	22,363	-61.000%
2024-10-15	3.0500	3.149900	2.980000	2.9900	-2.288%	29,845	-60.870%
2024-10-14	2.8800	3.140000	2.867500	3.0600	+6.435%	39,177	-61.765%
2024-10-11	2.8400	2.890100	2.820000	2.8750	+2.679%	9,988	-59.304%
2024-10-10	2.9805	2.980500	2.800000	2.8000	-2.439%	42,351	-58.214%
2024-10-09	2.8200	2.960000	2.820000	2.8700	+1.056%	24,317	-59.233%
2024-10-08	2.8100	2.850000	2.751600	2.8400	+2.899%	11,591	-58.803%
2024-10-07	2.8000	2.874400	2.735000	2.7600	-2.128%	27,329	-57.609%
2024-10-04	2.7100	2.880000	2.710000	2.8200	+1.805%	34,706	-58.511%
2024-10-03	2.7200	2.820000	2.636800	2.7700	+1.838%	28,475	-57.762%
2024-10-02	2.7600	2.815800	2.640000	2.7200	-2.509%	35,521	-56.985%
2024-10-01	2.9300	2.930000	2.735000	2.7900	-3.125%	55,148	-58.065%
2024-09-30	2.9200	2.970000	2.650000	2.8800	-1.031%	60,423	-59.375%
2024-09-27	2.9300	2.960000	2.860000	2.9100	-0.513%	61,702	-59.794%
2024-09-26	3.0200	3.047500	2.870000	2.9250	-1.182%	50,566	-60.000%
2024-09-25	3.0500	3.103400	2.920000	2.9600	-2.951%	76,210	-60.473%
2024-09-24	3.0800	3.190000	2.890000	3.0500	-0.974%	95,876	-61.639%
2024-09-23	3.2900	3.340000	3.080000	3.0800	-6.383%	30,609	-62.013%
2024-09-20	3.2600	3.348500	3.250000	3.2900	+1.543%	46,076	-64.438%
2024-09-19	3.2200	3.460000	3.220000	3.2400	+0.935%	43,007	-63.889%
2024-09-18	3.1700	3.308000	3.170000	3.2100	+0.943%	25,112	-63.551%
2024-09-17	3.1600	3.316500	3.160000	3.1800	+0.315%	28,540	-63.208%
2024-09-16	3.2000	3.250000	3.080000	3.1700	-2.462%	67,928	-63.091%
2024-09-13	3.0400	3.300000	3.040000	3.2500	-3.418%	88,608	-64.000%
2024-09-12	3.2600	3.440000	3.200000	3.3650	+2.905%	24,976	-65.230%
2024-09-11	3.4300	3.500000	3.070100	3.2700	-6.571%	74,297	-64.220%
2024-09-10	3.5500	3.620000	3.410000	3.5000	-1.408%	25,949	-66.571%
2024-09-09	3.5000	3.839900	3.412500	3.5500	+1.429%	112,547	-67.042%
2024-09-06	3.2300	3.535400	3.180000	3.5000	+10.759%	135,939	-66.571%
2024-09-05	3.2200	3.290000	3.150000	3.1600	-1.250%	31,015	-62.975%
2024-09-04	3.0500	3.230000	2.900000	3.2000	+2.894%	31,127	-63.438%
2024-09-03	2.9900	3.190000	2.922800	3.1100	+4.013%	50,788	-62.379%
2024-08-30	2.9600	3.040000	2.960000	2.9900	+1.014%	23,752	-60.870%
2024-08-29	2.9500	3.040000	2.914800	2.9600	+3.136%	39,165	-60.473%
2024-08-28	3.0000	3.070000	2.860000	2.8700	-5.592%	58,031	-59.233%
2024-08-27	3.1200	3.180000	2.900000	3.0400	-2.564%	43,861	-61.513%
2024-08-26	3.0400	3.180000	3.000000	3.1200	+2.970%	40,466	-62.500%
2024-08-23	2.9400	3.200000	2.940000	3.0300	+3.061%	110,130	-61.386%
2024-08-22	2.9000	3.030000	2.864700	2.9400	-1.010%	97,438	-60.204%
2024-08-21	2.7073	3.010000	2.707300	2.9700	+4.211%	52,258	-60.606%
2024-08-20	2.8000	2.850000	2.620000	2.8500	+1.786%	93,132	-58.947%
2024-08-19	2.8800	2.880000	2.740100	2.8000	+0.901%	109,913	-58.214%
2024-08-16	3.0200	3.107000	2.690100	2.7750	-9.016%	151,003	-57.838%
2024-08-15	3.1000	3.200000	3.000000	3.0500	+1.667%	148,984	-61.639%
2024-08-14	3.1100	3.249900	3.000000	3.0000	-3.537%	31,092	-61.000%
2024-08-13	3.0600	3.270000	3.020100	3.1100	+4.013%	32,273	-62.379%
2024-08-12	3.4100	3.410000	2.900000	2.9900	-13.333%	107,225	-60.870%
2024-08-09	3.0600	3.499900	3.060000	3.4500	+13.115%	121,903	-66.087%
2024-08-08	2.9300	3.110000	2.810000	3.0500	+8.929%	94,968	-61.639%
2024-08-07	2.8500	2.927600	2.800000	2.8000	+1.818%	16,746	-58.214%
2024-08-06	2.7100	2.863000	2.636300	2.7500	+1.852%	30,929	-57.455%
2024-08-05	2.6600	2.800000	2.554000	2.7000	-2.527%	45,221	-56.667%
2024-08-02	2.8000	2.890000	2.740000	2.7700	-3.819%	37,239	-57.762%
2024-08-01	2.9700	2.985500	2.770000	2.8800	-3.679%	41,269	-59.375%
2024-07-31	2.9600	3.060000	2.960000	2.9900	+1.356%	14,695	-60.870%
2024-07-30	2.9235	2.990000	2.850000	2.9500	+1.375%	50,553	-60.339%
2024-07-29	2.9300	3.060000	2.850000	2.9100	-2.020%	22,861	-59.794%
2024-07-26	2.9100	3.020000	2.910000	2.9700	+2.768%	15,643	-60.606%
2024-07-25	3.0500	3.065000	2.880000	2.8900	-3.344%	30,884	-59.516%
2024-07-24	3.0400	3.150000	2.920000	2.9900	-2.288%	76,414	-60.870%
2024-07-23	3.1900	3.240000	2.930000	3.0600	-2.236%	88,022	-61.765%
2024-07-22	2.9100	3.160000	2.900600	3.1300	+7.192%	34,975	-62.620%
2024-07-19	2.8600	2.972000	2.860000	2.9200	+1.389%	14,950	-59.932%
2024-07-18	3.1200	3.150000	2.880000	2.8800	-7.692%	58,313	-59.375%
2024-07-17	3.1700	3.305000	2.970000	3.1200	-2.194%	99,762	-62.500%
2024-07-16	2.8000	3.326500	2.790000	3.1900	+13.929%	249,957	-63.323%
2024-07-15	2.8200	2.860000	2.700000	2.8000	+1.449%	43,959	-58.214%
2024-07-12	2.7400	2.940000	2.670000	2.7600	+3.371%	135,088	-57.609%
2024-07-11	2.5900	2.730000	2.590000	2.6700	+3.488%	68,292	-56.180%
2024-07-10	2.6100	2.680000	2.560000	2.5800	-1.149%	28,634	-54.651%
2024-07-09	2.5800	2.650000	2.540000	2.6100	+2.756%	29,001	-55.172%
2024-07-08	2.6900	2.700000	2.500000	2.5400	-4.869%	68,875	-53.937%
2024-07-05	2.7300	2.750000	2.618000	2.6700	-2.732%	54,882	-56.180%
2024-07-03	2.7100	2.753800	2.670000	2.7450	-0.543%	34,333	-57.377%
2024-07-02	2.4500	2.830000	2.450000	2.7600	+8.661%	117,089	-57.609%
2024-07-01	2.8100	2.839900	2.410000	2.5400	-9.609%	143,415	-53.937%
2024-06-28	2.5500	2.820000	2.440000	2.8100	+7.048%	320,738	-58.363%
2024-06-27	2.2200	2.830000	2.215000	2.6250	+25.598%	3,031,750	-55.429%
2024-06-26	2.1300	2.225000	2.090000	2.0900	-1.878%	388,983	-44.019%
2024-06-25	2.1200	2.218800	2.110100	2.1300	+0.472%	23,388	-45.070%
2024-06-24	2.0900	2.222500	2.090000	2.1200	+1.923%	40,624	-44.811%
2024-06-21	2.0700	2.230000	2.050000	2.0800	+0.483%	69,605	-43.750%
2024-06-20	2.0400	2.264000	2.005000	2.0700	+3.500%	69,970	-43.478%
2024-06-18	2.1600	2.160000	1.990000	2.0000	-6.977%	106,803	-41.500%
2024-06-17	2.2300	2.280000	2.100000	2.1500	-4.018%	40,276	-45.581%
2024-06-14	2.2800	2.419900	2.150000	2.2400	-1.754%	47,890	-47.768%
2024-06-13	2.3900	2.440000	2.200000	2.2800	-3.797%	48,042	-48.684%
2024-06-12	2.4100	2.529900	2.370000	2.3700	-1.250%	41,712	-50.633%
2024-06-11	2.4500	2.525000	2.400000	2.4000	-2.834%	18,633	-51.250%
2024-06-10	2.5300	2.540000	2.410000	2.4700	-2.756%	37,469	-52.632%
2024-06-07	2.6500	2.650000	2.500000	2.5400	-4.151%	74,359	-53.937%
2024-06-06	2.6600	2.700000	2.590000	2.6500	-0.749%	37,237	-55.849%
2024-06-05	2.6900	2.730000	2.600000	2.6700	-0.743%	39,948	-56.180%
2024-06-04	2.6800	2.710000	2.560000	2.6900	-1.465%	44,905	-56.506%
2024-06-03	2.6600	2.740000	2.591400	2.7300	+3.802%	68,298	-57.143%
2024-05-31	2.6200	2.700000	2.587100	2.6300	+1.544%	18,156	-55.513%
2024-05-30	2.5000	2.675000	2.464300	2.5900	+2.372%	52,502	-54.826%
2024-05-29	2.6100	2.621000	2.430000	2.5300	-2.317%	81,539	-53.755%
2024-05-28	2.6300	2.760000	2.540000	2.5900	-1.894%	78,249	-54.826%
2024-05-24	2.6700	2.730000	2.585000	2.6400	-0.377%	73,633	-55.682%
2024-05-23	2.7200	2.770000	2.539700	2.6500	-2.214%	50,909	-55.849%
2024-05-22	2.6500	2.780000	2.610000	2.7100	+2.264%	61,422	-56.827%
2024-05-21	2.7800	2.872500	2.530000	2.6500	-5.694%	144,334	-55.849%
2024-05-20	2.8500	3.000000	2.780000	2.8100	-6.333%	172,539	-58.363%
2024-05-17	3.0000	3.090000	2.890000	3.0000	0.000%	69,890	-61.000%
2024-05-16	3.0900	3.170000	2.950000	3.0000	-3.846%	160,390	-61.000%
2024-05-15	2.9400	3.180000	2.912000	3.1200	+7.586%	123,593	-62.500%
2024-05-14	3.1100	3.365000	2.850000	2.9000	-6.149%	209,353	-59.655%
2024-05-13	2.8000	3.100000	2.800000	3.0900	+10.753%	184,104	-62.136%
2024-05-10	2.8600	3.079000	2.790000	2.7900	-3.460%	159,506	-58.065%
2024-05-09	2.6900	3.120000	2.690000	2.8900	+3.957%	166,873	-59.516%
2024-05-08	2.6200	2.970000	2.580000	2.7800	+9.449%	183,807	-57.914%
2024-05-07	2.5200	2.700000	2.430000	2.5400	+3.673%	103,732	-53.937%
2024-05-06	2.4000	2.540000	2.250000	2.4500	+2.941%	65,921	-52.245%
2024-05-03	2.4500	2.460000	2.330000	2.3800	-1.245%	73,666	-50.840%
2024-05-02	2.4200	2.489900	2.350000	2.4100	+1.474%	137,111	-51.452%
2024-05-01	2.2800	2.400000	2.270000	2.3750	+4.626%	62,681	-50.737%
2024-04-30	2.3600	2.402600	2.250000	2.2700	-3.404%	92,850	-48.458%
2024-04-29	2.3300	2.540000	2.260000	2.3500	+1.732%	159,772	-50.213%
2024-04-26	2.2900	2.450000	2.245000	2.3100	+0.873%	122,183	-49.351%
2024-04-25	2.2200	2.350000	2.150000	2.2900	+0.881%	105,307	-48.908%
2024-04-24	2.2200	2.342500	2.140000	2.2700	+3.182%	132,108	-48.458%
2024-04-23	2.1600	2.350000	2.100000	2.2000	+3.286%	46,453	-46.818%
2024-04-22	2.1300	2.200000	2.040100	2.1300	+3.902%	46,599	-45.070%
2024-04-19	2.0900	2.250000	1.900000	2.0500	-3.302%	208,467	-42.927%
2024-04-18	2.1100	2.219900	2.080000	2.1200	+0.474%	89,044	-44.811%
2024-04-17	2.2500	2.290600	1.990000	2.1100	-4.091%	61,570	-44.550%
2024-04-16	2.2000	2.340000	2.009900	2.2000	-0.901%	86,765	-46.818%
2024-04-15	2.3400	2.400000	2.220000	2.2200	-6.723%	61,582	-47.297%
2024-04-12	2.5000	2.511800	2.312800	2.3800	-7.393%	84,319	-50.840%
2024-04-11	2.6400	2.680000	2.530000	2.5700	-0.388%	45,972	-54.475%
2024-04-10	2.8800	2.960000	2.490000	2.5800	-15.410%	355,578	-54.651%
2024-04-09	2.7800	3.948000	2.600000	3.0500	+11.314%	1,092,027	-61.639%
2024-04-08	2.6000	2.840000	2.510000	2.7400	+7.874%	152,375	-57.299%
2024-04-05	2.3600	2.680000	2.360000	2.5400	+2.834%	148,537	-53.937%
2024-04-04	2.2800	2.730000	2.280000	2.4700	+9.292%	255,214	-52.632%
2024-04-03	2.4200	2.470000	1.940100	2.2600	-7.755%	227,749	-48.230%
2024-04-02	2.4700	2.471600	2.395800	2.4500	-2.390%	69,646	-52.245%
2024-04-01	2.8500	2.870000	2.480000	2.5100	-9.058%	140,725	-53.386%
2024-03-28	2.8100	2.934000	2.650700	2.7600	-2.817%	126,692	-57.609%
2024-03-27	2.8900	2.995500	2.800000	2.8400	-1.389%	87,583	-58.803%
2024-03-26	3.0800	3.200000	2.840000	2.8800	-7.097%	97,488	-59.375%
2024-03-25	3.2800	3.480000	3.010000	3.1000	-6.907%	230,359	-62.258%
2024-03-22	3.0000	3.949900	2.550000	3.3300	+2.172%	545,201	-64.865%
2024-03-21	3.4548	3.600000	3.241200	3.2592	-5.662%	105,425	-64.102%
2024-03-20	3.8784	3.960000	2.772000	3.4548	-12.916%	355,234	-66.134%
2024-03-19	4.3200	4.320000	3.960000	3.9672	-11.296%	69,665	-70.508%
2024-03-18	4.3200	4.680000	4.080000	4.4724	+5.253%	39,042	-73.840%
2024-03-15	3.9600	4.318800	3.852000	4.2492	+4.887%	65,150	-72.465%
2024-03-14	4.5000	4.561200	3.888000	4.0512	-12.539%	88,205	-71.120%
2024-03-13	5.2692	5.400000	3.840000	4.6320	-18.255%	181,246	-74.741%
2024-03-12	6.0168	6.016800	5.278800	5.6664	-3.927%	92,835	-79.352%
2024-03-11	6.4236	6.423600	5.892000	5.8980	-1.641%	51,177	-80.163%
2024-03-08	5.7552	6.544800	5.755200	5.9964	+3.996%	92,322	-80.488%
2024-03-07	5.5200	6.058800	5.520000	5.7660	+2.234%	95,185	-79.709%
2024-03-06	5.2692	5.700000	5.042400	5.6400	+7.062%	40,904	-79.255%
2024-03-05	5.2800	5.706000	5.161200	5.2680	+0.688%	48,351	-77.790%
2024-03-04	5.7600	5.864400	5.160000	5.2320	-8.307%	62,538	-77.638%
2024-03-01	5.7000	5.820000	5.520000	5.7060	+4.483%	43,121	-79.495%
2024-02-29	4.6800	5.880000	4.680000	5.4612	+16.692%	213,415	-78.576%
2024-02-28	5.0400	5.160000	4.560000	4.6800	-2.549%	56,882	-75.000%
2024-02-27	4.5600	5.040000	4.560000	4.8024	+5.594%	35,686	-75.637%
2024-02-26	4.4172	4.665600	4.320000	4.5480	+1.067%	27,631	-74.274%
2024-02-23	4.3176	4.665600	4.317600	4.5000	+1.105%	31,875	-74.000%
2024-02-22	4.8936	5.040000	4.440000	4.4508	-9.537%	48,579	-73.713%
2024-02-21	5.0400	5.400000	4.201200	4.9200	-3.643%	82,521	-76.220%
2024-02-20	5.3964	5.400000	5.100000	5.1060	-4.511%	23,979	-77.086%
2024-02-16	5.7600	5.760000	5.100000	5.3472	-5.633%	89,304	-78.119%
2024-02-15	5.6400	5.878800	5.400000	5.6664	+10.327%	114,274	-79.352%

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

ATER
Aterian, Inc. Common Stock
stock NASDAQ