Aterian Inc. (ATER)
2.20
-0.10 (-4.35%)
At close: Mar 31, 2025, 11:11 AM
Aterian Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.38 | 2.44 | 2.27 | 2.30 | -0.14 | -5.74% | 134,628 |
| Mar 27, 2025 | 2.22 | 2.45 | 2.21 | 2.44 | 0.17 | 7.49% | 85,702 |
| Mar 26, 2025 | 2.25 | 2.46 | 2.23 | 2.27 | -0.13 | -5.42% | 184,800 |
| Mar 25, 2025 | 2.40 | 2.56 | 2.29 | 2.40 | -0.03 | -1.23% | 189,044 |
| Mar 24, 2025 | 2.15 | 2.50 | 2.15 | 2.43 | 0.31 | 14.62% | 395,200 |
| Mar 21, 2025 | 2.36 | 2.46 | 2.06 | 2.12 | -0.23 | -9.79% | 497,500 |
| Mar 20, 2025 | 2.53 | 2.64 | 2.27 | 2.35 | -0.35 | -12.96% | 885,231 |
| Mar 19, 2025 | 2.38 | 3.50 | 2.36 | 2.70 | 0.59 | 27.96% | 50,974,700 |
| Mar 18, 2025 | 2.23 | 2.25 | 2.08 | 2.11 | -0.08 | -3.65% | 1,546,106 |
| Mar 17, 2025 | 2.12 | 2.37 | 2.12 | 2.19 | 0.05 | 2.34% | 90,262 |
| Mar 14, 2025 | 2.07 | 2.15 | 2.07 | 2.14 | 0.02 | 0.94% | 26,976 |
| Mar 13, 2025 | 2.18 | 2.20 | 2.05 | 2.12 | -0.07 | -3.20% | 69,448 |
| Mar 12, 2025 | 2.11 | 2.20 | 2.06 | 2.19 | 0.08 | 3.79% | 80,700 |
| Mar 11, 2025 | 2.05 | 2.12 | 2.02 | 2.11 | 0.05 | 2.43% | 22,561 |
| Mar 10, 2025 | 2.27 | 2.27 | 2.06 | 2.06 | -0.09 | -4.19% | 51,159 |
| Mar 7, 2025 | 2.27 | 2.31 | 2.10 | 2.15 | -0.11 | -4.87% | 106,400 |
| Mar 6, 2025 | 2.05 | 2.40 | 2.03 | 2.26 | 0.22 | 10.78% | 215,124 |
| Mar 5, 2025 | 2.06 | 2.08 | 2.03 | 2.04 | -0.04 | -1.92% | 33,704 |
| Mar 4, 2025 | 2.00 | 2.10 | 1.95 | 2.08 | 0.07 | 3.48% | 32,500 |
| Mar 3, 2025 | 2.10 | 2.16 | 2.01 | 2.01 | -0.05 | -2.43% | 37,640 |
| Feb 28, 2025 | 2.13 | 2.13 | 2.03 | 2.06 | -0.10 | -4.63% | 42,800 |
| Feb 27, 2025 | 2.11 | 2.22 | 2.10 | 2.16 | 0.08 | 3.85% | 40,325 |
| Feb 26, 2025 | 2.03 | 2.10 | 2.00 | 2.08 | 0.06 | 2.97% | 29,088 |
| Feb 25, 2025 | 2.05 | 2.07 | 2.00 | 2.02 | -0.04 | -1.94% | 52,720 |
| Feb 24, 2025 | 2.11 | 2.11 | 2.02 | 2.06 | 0.00 | 0.00% | 29,705 |
| Feb 21, 2025 | 2.18 | 2.18 | 2.03 | 2.06 | -0.07 | -3.29% | 47,399 |
| Feb 20, 2025 | 2.31 | 2.31 | 2.06 | 2.13 | 0.01 | 0.47% | 82,444 |
| Feb 19, 2025 | 2.27 | 2.27 | 2.12 | 2.12 | -0.08 | -3.64% | 18,100 |
| Feb 18, 2025 | 2.30 | 2.34 | 2.20 | 2.20 | -0.11 | -4.76% | 44,530 |
| Feb 14, 2025 | 2.25 | 2.40 | 2.25 | 2.31 | 0.07 | 3.12% | 61,327 |
| Feb 13, 2025 | 2.28 | 2.28 | 2.17 | 2.24 | 0.05 | 2.28% | 29,524 |
| Feb 12, 2025 | 2.10 | 2.26 | 2.10 | 2.19 | 0.06 | 2.82% | 41,300 |
| Feb 11, 2025 | 2.17 | 2.19 | 2.11 | 2.13 | -0.06 | -2.74% | 18,216 |
| Feb 10, 2025 | 2.14 | 2.24 | 2.14 | 2.19 | 0.03 | 1.39% | 21,000 |
| Feb 7, 2025 | 2.17 | 2.20 | 2.14 | 2.16 | -0.04 | -1.82% | 40,214 |
| Feb 6, 2025 | 2.27 | 2.27 | 2.17 | 2.20 | 0.00 | 0.00% | 54,900 |
| Feb 5, 2025 | 2.23 | 2.35 | 2.16 | 2.20 | -0.07 | -3.08% | 55,971 |
| Feb 4, 2025 | 2.00 | 2.50 | 1.97 | 2.27 | 0.37 | 19.47% | 601,220 |
| Feb 3, 2025 | 2.14 | 2.20 | 1.86 | 1.90 | -0.35 | -15.56% | 314,123 |
| Jan 31, 2025 | 2.20 | 2.28 | 2.15 | 2.25 | 0.02 | 0.90% | 23,720 |
| Jan 30, 2025 | 2.19 | 2.26 | 2.15 | 2.23 | 0.01 | 0.45% | 22,127 |
| Jan 29, 2025 | 2.15 | 2.22 | 2.12 | 2.22 | 0.03 | 1.37% | 19,535 |
| Jan 28, 2025 | 2.16 | 2.28 | 2.12 | 2.19 | 0.00 | 0.00% | 49,300 |
| Jan 27, 2025 | 2.24 | 2.28 | 2.12 | 2.19 | -0.06 | -2.67% | 51,409 |
| Jan 24, 2025 | 2.26 | 2.29 | 2.21 | 2.25 | 0.03 | 1.35% | 20,295 |
| Jan 23, 2025 | 2.19 | 2.27 | 2.18 | 2.22 | 0.02 | 0.91% | 24,578 |
| Jan 22, 2025 | 2.20 | 2.29 | 2.18 | 2.20 | -0.03 | -1.35% | 36,333 |
| Jan 21, 2025 | 2.31 | 2.32 | 2.20 | 2.23 | -0.09 | -3.88% | 35,721 |
| Jan 17, 2025 | 2.29 | 2.35 | 2.25 | 2.32 | 0.08 | 3.57% | 14,606 |
| Jan 16, 2025 | 2.33 | 2.34 | 2.18 | 2.24 | -0.10 | -4.27% | 55,739 |