Aterian Inc. (ATER)
NASDAQ: ATER
· Real-Time Price · USD
1.18
0.04 (3.51%)
At close: Oct 03, 2025, 3:59 PM
1.20
1.69%
After-hours: Oct 03, 2025, 07:44 PM EDT
ATER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 3.51% | 91,971 |
| Oct 2, 2025 | 1.04 | 1.18 | 1.02 | 1.14 | 1.14 | 10.68% | 205,500 |
| Oct 1, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 185,361 |
| Sep 30, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 2.94% | 152,100 |
| Sep 29, 2025 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | 0.00% | 99,234 |
| Sep 26, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 135,606 |
| Sep 25, 2025 | 1.02 | 1.06 | 0.98 | 1.05 | 1.05 | 0.96% | 141,200 |
| Sep 24, 2025 | 1.05 | 1.05 | 0.99 | 1.04 | 1.04 | 0.00% | 108,100 |
| Sep 23, 2025 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | 5.05% | 162,400 |
| Sep 22, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 103,900 |
| Sep 19, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | 0.00% | 87,470 |
| Sep 18, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 3.09% | 114,050 |
| Sep 17, 2025 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | -1.02% | 91,000 |
| Sep 16, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | 0.00% | 81,600 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 171,629 |
| Sep 12, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 1.04% | 87,831 |
| Sep 11, 2025 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | 1.05% | 85,335 |
| Sep 10, 2025 | 0.93 | 0.99 | 0.92 | 0.95 | 0.95 | 0.00% | 96,000 |
| Sep 9, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 102,500 |
| Sep 8, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 78,853 |
Page 1 of 80