Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2026	0.5600	0.5990	0.5500	0.5650	81,451	+0.00(+0.46%)
Feb 23, 2026	0.5610	0.5749	0.5370	0.5624	46,383	-0.01(-2.19%)
Feb 20, 2026	0.5700	0.5896	0.5531	0.5750	64,905	+0.01(+1.73%)
Feb 19, 2026	0.5708	0.5798	0.5501	0.5652	34,361	-0.01(-1.02%)
Feb 18, 2026	0.5900	0.5905	0.5150	0.5710	130,384	-0.01(-1.25%)
Feb 17, 2026	0.6265	0.6500	0.5730	0.5782	152,863	-0.06(-9.23%)
Feb 13, 2026	0.6480	0.6879	0.6370	0.6370	33,974	-0.01(-1.26%)
Feb 12, 2026	0.6806	0.7106	0.6361	0.6451	43,104	-0.04(-6.24%)
Feb 11, 2026	0.6960	0.7281	0.6631	0.6880	57,645	-0.01(-1.71%)
Feb 10, 2026	0.6700	0.7390	0.6502	0.7000	180,677	+0.05(+7.69%)
Feb 09, 2026	0.6600	0.6816	0.6248	0.6500	51,466	-0.00(-0.18%)
Feb 06, 2026	0.6260	0.6643	0.6260	0.6512	56,626	+0.03(+5.03%)
Feb 05, 2026	0.6749	0.6802	0.6154	0.6200	66,678	-0.05(-7.23%)
Feb 04, 2026	0.6422	0.6757	0.6422	0.6683	57,551	+0.02(+2.75%)
Feb 03, 2026	0.6700	0.6998	0.6410	0.6504	112,629	-0.05(-7.07%)
Feb 02, 2026	0.6799	0.7100	0.6799	0.6999	33,430	+0.01(+1.05%)
Jan 30, 2026	0.7000	0.7213	0.6800	0.6926	67,609	-0.01(-1.07%)
Jan 29, 2026	0.7000	0.7100	0.6860	0.7001	51,419	-0.00(-0.33%)
Jan 28, 2026	0.6620	0.7625	0.6620	0.7024	98,588	-0.02(-3.01%)
Jan 27, 2026	0.7800	0.7800	0.7000	0.7242	97,745	-0.04(-5.65%)
Jan 26, 2026	0.7600	0.7963	0.7600	0.7676	54,566	+0.01(+1.84%)
Jan 23, 2026	0.7800	0.8000	0.7501	0.7537	34,841	-0.01(-1.12%)
Jan 22, 2026	0.8000	0.8327	0.7519	0.7622	115,711	-0.04(-4.73%)
Jan 21, 2026	0.7800	0.8984	0.7602	0.8000	507,706	+0.04(+5.71%)
Jan 20, 2026	0.7700	0.7946	0.7502	0.7568	52,040	-0.01(-1.93%)
Jan 16, 2026	0.7880	0.8066	0.7600	0.7717	56,922	-0.00(-0.14%)
Jan 15, 2026	0.7800	0.8200	0.7607	0.7728	69,112	+0.02(+2.07%)
Jan 14, 2026	0.7600	0.7934	0.7420	0.7571	33,804	-0.01(-1.11%)
Jan 13, 2026	0.8000	0.8323	0.7315	0.7656	129,296	-0.05(-5.95%)
Jan 12, 2026	0.8530	0.8530	0.8000	0.8140	84,848	-0.01(-0.97%)
Jan 09, 2026	0.8003	0.8834	0.8003	0.8220	64,814	-0.01(-0.96%)
Jan 08, 2026	0.9227	0.9356	0.8109	0.8300	227,415	-0.08(-8.79%)
Jan 07, 2026	0.8436	0.9130	0.8182	0.9100	265,011	+0.12(+15.07%)
Jan 06, 2026	0.7781	0.8100	0.7610	0.7908	130,634	+0.01(+1.38%)
Jan 05, 2026	0.6900	0.8211	0.6905	0.7800	597,570	+0.06(+8.74%)
Jan 02, 2026	0.7100	0.7173	0.6726	0.7173	80,793	+0.02(+3.13%)
Dec 31, 2025	0.6600	0.7090	0.6401	0.6955	118,333	+0.03(+3.81%)
Dec 30, 2025	0.6600	0.6799	0.6575	0.6700	83,009	+0.01(+1.28%)
Dec 29, 2025	0.6800	0.6852	0.6550	0.6615	98,068	-0.04(-5.50%)
Dec 26, 2025	0.6947	0.7000	0.6751	0.7000	43,133	+0.00(+0.68%)
Dec 24, 2025	0.6800	0.6992	0.6644	0.6953	60,713	+0.01(+0.77%)
Dec 23, 2025	0.7060	0.7144	0.6762	0.6900	63,037	-0.02(-2.27%)
Dec 22, 2025	0.6882	0.7100	0.6701	0.7060	70,585	+0.02(+2.59%)
Dec 19, 2025	0.7100	0.7189	0.6600	0.6882	141,856	-0.01(-0.96%)
Dec 18, 2025	0.7000	0.7220	0.6800	0.6949	84,673	+0.00(+0.26%)
Dec 17, 2025	0.7033	0.7302	0.6913	0.6931	38,010	-0.01(-1.38%)
Dec 16, 2025	0.7350	0.7498	0.7003	0.7028	75,017	-0.02(-2.77%)
Dec 15, 2025	0.7494	0.8000	0.7006	0.7228	285,581	-0.05(-6.14%)
Dec 12, 2025	0.6773	0.8676	0.6773	0.7701	378,671	-0.12(-13.71%)
Dec 11, 2025	0.8900	0.9400	0.8502	0.8925	148,215	-0.02(-2.19%)
Dec 10, 2025	0.9501	0.9652	0.8800	0.9125	169,652	-0.06(-6.41%)
Dec 09, 2025	1.040	1.050	0.8606	0.9750	955,546	+0.05(+5.98%)
Dec 08, 2025	0.8000	0.9750	0.7933	0.9200	710,068	+0.12(+15.72%)
Dec 05, 2025	0.7890	0.8000	0.7801	0.7950	18,341	-0.01(-0.63%)
Dec 04, 2025	0.7800	0.8000	0.7549	0.8000	110,016	+0.01(+1.70%)
Dec 03, 2025	0.7829	0.7866	0.7500	0.7866	39,291	+0.03(+3.91%)
Dec 02, 2025	0.7510	0.7699	0.7500	0.7570	14,677	-0.00(-0.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Aterian, Inc. - Common Stock (NQ:ATER)

Historical Prices

Popular Pages