Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1.210	1.230	1.095	1.100	502,415	-0.12(-9.84%)
May 07, 2026	1.240	1.290	1.190	1.220	349,992	-0.04(-3.17%)
May 06, 2026	1.260	1.330	1.180	1.260	901,717	+0.00(+0.00%)
May 05, 2026	1.230	1.280	1.130	1.260	1,131,425	+0.05(+4.13%)
May 04, 2026	1.030	1.320	1.020	1.210	2,870,280	+0.16(+15.24%)
May 01, 2026	0.9600	1.120	0.9110	1.050	1,629,823	+0.10(+10.53%)
Apr 30, 2026	1.010	1.056	0.9184	0.9500	2,191,296	-0.11(-10.38%)
Apr 29, 2026	1.030	1.180	1.000	1.060	6,996,898	-0.05(-4.50%)
Apr 28, 2026	1.100	1.870	0.9754	1.110	257,425,616	+0.45(+69.08%)
Apr 27, 2026	0.6600	0.6999	0.6565	0.6565	34,941	-0.00(-0.08%)
Apr 24, 2026	0.6912	0.7006	0.6182	0.6570	74,723	-0.05(-7.33%)
Apr 23, 2026	0.7151	0.7151	0.6911	0.7090	23,822	-0.01(-1.25%)
Apr 22, 2026	0.6920	0.7198	0.6901	0.7180	32,413	+0.01(+1.16%)
Apr 21, 2026	0.7300	0.7300	0.6839	0.7098	36,768	-0.02(-2.10%)
Apr 20, 2026	0.7100	0.7250	0.7091	0.7250	36,722	+0.01(+1.93%)
Apr 17, 2026	0.7100	0.7200	0.7000	0.7113	50,107	+0.00(+0.18%)
Apr 16, 2026	0.7001	0.7100	0.6807	0.7100	49,715	+0.03(+3.73%)
Apr 15, 2026	0.6999	0.7096	0.6630	0.6845	23,865	-0.01(-1.08%)
Apr 14, 2026	0.6640	0.7017	0.6640	0.6920	44,112	+0.01(+1.76%)
Apr 13, 2026	0.6605	0.6886	0.6500	0.6800	25,895	+0.01(+0.89%)
Apr 10, 2026	0.7300	0.7300	0.6609	0.6740	86,391	-0.04(-6.13%)
Apr 09, 2026	0.6910	0.7200	0.6900	0.7180	28,402	-0.00(-0.28%)
Apr 08, 2026	0.7150	0.7200	0.6801	0.7200	53,639	+0.05(+7.62%)
Apr 07, 2026	0.6590	0.6690	0.6100	0.6690	50,652	+0.03(+4.12%)
Apr 06, 2026	0.5830	0.6452	0.5751	0.6425	24,899	+0.04(+6.55%)
Apr 02, 2026	0.5600	0.6100	0.5600	0.6030	29,854	+0.00(+0.05%)
Apr 01, 2026	0.5983	0.6050	0.5521	0.6027	75,436	+0.03(+5.18%)
Mar 31, 2026	0.5667	0.5990	0.5500	0.5730	35,745	+0.01(+1.27%)
Mar 30, 2026	0.5600	0.5820	0.5480	0.5658	20,801	+0.01(+0.95%)
Mar 27, 2026	0.6070	0.6099	0.5605	0.5605	37,389	-0.04(-7.20%)
Mar 26, 2026	0.5615	0.6199	0.5615	0.6040	30,779	+0.01(+1.17%)
Mar 25, 2026	0.5850	0.5990	0.5799	0.5970	20,698	+0.03(+4.77%)
Mar 24, 2026	0.6000	0.6100	0.5698	0.5698	18,511	-0.01(-1.96%)
Mar 23, 2026	0.6200	0.6200	0.5781	0.5812	27,364	-0.02(-3.13%)
Mar 20, 2026	0.5740	0.6140	0.5633	0.6000	112,333	+0.01(+1.69%)
Mar 19, 2026	0.5800	0.6216	0.5508	0.5900	25,213	-0.01(-2.04%)
Mar 18, 2026	0.6285	0.6300	0.6000	0.6023	30,563	-0.01(-2.10%)
Mar 17, 2026	0.5970	0.6300	0.5800	0.6152	34,177	+0.01(+1.43%)
Mar 16, 2026	0.5900	0.6296	0.5560	0.6065	69,586	+0.03(+4.39%)
Mar 13, 2026	0.5800	0.5996	0.5460	0.5810	49,888	+0.00(+0.17%)
Mar 12, 2026	0.5500	0.6000	0.5401	0.5800	51,433	+0.01(+0.92%)
Mar 11, 2026	0.5392	0.5960	0.5392	0.5747	25,113	+0.03(+5.84%)
Mar 10, 2026	0.5800	0.5800	0.5410	0.5430	46,565	-0.01(-1.99%)
Mar 09, 2026	0.6000	0.6000	0.5463	0.5540	86,881	-0.02(-3.67%)
Mar 06, 2026	0.5860	0.5989	0.5700	0.5751	22,488	+0.00(+0.70%)
Mar 05, 2026	0.5610	0.6004	0.5610	0.5711	84,165	+0.01(+1.80%)
Mar 04, 2026	0.5500	0.5800	0.5500	0.5610	15,036	+0.01(+1.74%)
Mar 03, 2026	0.5500	0.5900	0.5500	0.5514	76,081	-0.02(-3.26%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices