Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI
· Real-Time Price · USD
5.23
0.09 (1.75%)
At close: Oct 03, 2025, 3:59 PM
5.25
0.38%
After-hours: Oct 03, 2025, 07:54 PM EDT
ATAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.17 | 5.52 | 5.04 | 5.23 | 5.23 | 1.75% | 4,716,870 |
| Oct 2, 2025 | 5.22 | 5.24 | 4.99 | 5.14 | 5.14 | -1.15% | 4,746,038 |
| Oct 1, 2025 | 5.28 | 5.44 | 5.13 | 5.20 | 5.20 | -1.70% | 4,355,400 |
| Sep 30, 2025 | 5.25 | 5.34 | 4.85 | 5.29 | 5.29 | -2.94% | 7,451,143 |
| Sep 29, 2025 | 5.37 | 5.48 | 5.28 | 5.45 | 5.45 | 3.42% | 3,996,532 |
| Sep 26, 2025 | 5.22 | 5.41 | 5.13 | 5.27 | 5.27 | 1.93% | 3,188,800 |
| Sep 25, 2025 | 5.20 | 5.31 | 5.02 | 5.17 | 5.17 | -5.83% | 5,652,600 |
| Sep 24, 2025 | 5.86 | 5.97 | 5.36 | 5.49 | 5.49 | -2.14% | 18,823,808 |
| Sep 23, 2025 | 5.11 | 5.76 | 5.00 | 5.61 | 5.61 | 14.96% | 22,096,913 |
| Sep 22, 2025 | 4.98 | 4.98 | 4.78 | 4.88 | 4.88 | -1.41% | 3,167,826 |
| Sep 19, 2025 | 4.77 | 5.05 | 4.77 | 4.95 | 4.95 | 4.87% | 5,342,900 |
| Sep 18, 2025 | 4.70 | 5.06 | 4.68 | 4.72 | 4.72 | 2.39% | 5,638,600 |
| Sep 17, 2025 | 4.64 | 4.78 | 4.58 | 4.61 | 4.61 | -0.86% | 2,944,515 |
| Sep 16, 2025 | 4.65 | 4.66 | 4.54 | 4.65 | 4.65 | 0.00% | 2,025,900 |
| Sep 15, 2025 | 4.67 | 4.72 | 4.50 | 4.65 | 4.65 | 0.43% | 2,714,325 |
| Sep 12, 2025 | 4.60 | 4.75 | 4.56 | 4.63 | 4.63 | 0.65% | 3,356,914 |
| Sep 11, 2025 | 4.71 | 4.72 | 4.50 | 4.60 | 4.60 | -2.54% | 3,166,000 |
| Sep 10, 2025 | 4.92 | 4.99 | 4.63 | 4.72 | 4.72 | -3.48% | 4,800,839 |
| Sep 9, 2025 | 4.57 | 4.89 | 4.45 | 4.89 | 4.89 | 8.19% | 5,055,122 |
| Sep 8, 2025 | 4.53 | 4.60 | 4.44 | 4.52 | 4.52 | -1.09% | 2,183,816 |
Page 1 of 54