Aterian Inc. (ATER)
NASDAQ: ATER
· Real-Time Price · USD
1.02
-0.03 (-2.86%)
At close: Sep 26, 2025, 3:59 PM
1.04
1.88%
After-hours: Sep 26, 2025, 07:29 PM EDT
ATER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 135,301 |
| 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 |
| Sep 5, 2025 | 0.94 | 0.99 | 0.93 | 0.98 | 0.98 | 3.16% | 70,042 |
| 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 |