Aterian Inc. (ATER)
NASDAQ: ATER
· Real-Time Price · USD
0.98
0.03 (2.92%)
At close: Sep 05, 2025, 3:59 PM
0.99
1.29%
After-hours: Sep 05, 2025, 06:56 PM EDT
ATER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.94 | 0.99 | 0.93 | 0.98 | 0.98 | 3.16% | 68,916 |
| Sep 4, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -1.04% | 25,020 |
| Sep 3, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | -2.04% | 43,924 |
| Sep 2, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 52,934 |
| Aug 29, 2025 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -3.96% | 78,911 |
| Aug 28, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.00% | 40,000 |
| Aug 27, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 30,900 |
| Aug 26, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 70,100 |
| Aug 25, 2025 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 38,938 |
| Aug 22, 2025 | 0.99 | 1.06 | 0.99 | 1.04 | 1.04 | 1.96% | 98,200 |
| Aug 21, 2025 | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | 3.03% | 54,586 |
| Aug 20, 2025 | 0.96 | 1.05 | 0.95 | 0.99 | 0.99 | 0.00% | 152,700 |
| Aug 19, 2025 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | -4.81% | 241,738 |
| Aug 18, 2025 | 0.97 | 1.07 | 0.95 | 1.04 | 1.04 | 9.47% | 202,173 |
| 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 |