Aterian Inc. (ATER)
NASDAQ: ATER
· Real-Time Price · USD
1.03
0.08 (8.36%)
At close: Aug 18, 2025, 3:59 PM
1.01
-1.94%
After-hours: Aug 18, 2025, 07:56 PM EDT
ATER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.97 | 1.07 | 0.95 | 1.04 | 1.04 | 9.47% | 200,065 |
| Aug 15, 2025 | 0.99 | 1.04 | 0.95 | 0.95 | 0.95 | -1.04% | 194,245 |
| Aug 14, 2025 | 1.20 | 1.21 | 0.90 | 0.96 | 0.96 | -26.15% | 721,135 |
| Aug 13, 2025 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 0.00% | 140,100 |
| Aug 12, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 3.17% | 41,000 |
| Aug 11, 2025 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 5.88% | 55,894 |
| Aug 8, 2025 | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | 1.71% | 84,479 |
| Aug 7, 2025 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | 0.00% | 37,200 |
| Aug 6, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 19,618 |
| Aug 5, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 29,939 |
| Aug 4, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 36,801 |
| Aug 1, 2025 | 1.23 | 1.24 | 1.16 | 1.17 | 1.17 | -4.10% | 116,217 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 85,328 |
| Jul 30, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 59,600 |
| Jul 29, 2025 | 1.33 | 1.34 | 1.25 | 1.26 | 1.26 | -5.97% | 76,475 |
| Jul 28, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 57,300 |
| Jul 25, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | 0.00% | 31,433 |
| Jul 24, 2025 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 57,914 |
| Jul 23, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 89,846 |
| Jul 22, 2025 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | 0.00% | 58,228 |