NASDAQ : ATER
Aterian, Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 0.7642 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aterian, Inc. (ATER) closed at 0.7571 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.7651 | 0.814 | 0.75 | 0.7571 | 186,693 | -0.93% |
| 2026-10-29 | 0.75 | 0.7899 | 0.6806 | 0.7642 | 214,647 | +2.58% |
| 2026-10-28 | 0.6538 | 0.75 | 0.6538 | 0.745 | 127,117 | +9.05% |
| 2026-10-27 | 0.6878 | 0.72 | 0.6491 | 0.6832 | 143,952 | +3.17% |
| 2026-10-26 | 0.603 | 0.68 | 0.6002 | 0.6622 | 122,322 | +6.38% |
| 2026-10-23 | 0.63 | 0.645 | 0.6054 | 0.6225 | 60,355 | -0.62% |
| 2026-10-22 | 0.6016 | 0.65 | 0.58 | 0.6264 | 115,243 | +4.73% |
| 2026-10-21 | 0.571 | 0.61 | 0.57 | 0.5981 | 122,350 | +2.61% |
| 2026-10-20 | 0.57 | 0.6399 | 0.5601 | 0.5829 | 166,376 | +5.22% |
| 2026-10-19 | 0.551 | 0.57 | 0.5202 | 0.554 | 72,591 | -1.25% |
| 2026-10-16 | 0.5851 | 0.5851 | 0.5515 | 0.561 | 51,267 | -4.27% |
| 2026-10-15 | 0.5854 | 0.6099 | 0.58 | 0.586 | 40,039 | -1.97% |
| 2026-10-14 | 0.5599 | 0.5978 | 0.551 | 0.5978 | 73,007 | +4.79% |
| 2026-10-13 | 0.6077 | 0.6299 | 0.563 | 0.5705 | 72,473 | -6.11% |
| 2026-10-12 | 0.5921 | 0.62 | 0.59 | 0.6077 | 157,266 | -0.55% |
| 2026-10-09 | 0.587 | 0.66 | 0.5806 | 0.611 | 46,999 | +0.28% |
| 2026-10-08 | 0.6 | 0.6399 | 0.57 | 0.6093 | 61,752 | -0.26% |
| 2026-10-07 | 0.6232 | 0.6423 | 0.6 | 0.6109 | 67,075 | -4.92% |
| 2026-10-06 | 0.6356 | 0.699 | 0.635 | 0.6425 | 187,339 | +1.09% |
| 2026-10-05 | 0.64 | 0.6904 | 0.61 | 0.6356 | 195,495 | -2.92% |
| 2026-10-02 | 0.6245 | 0.6788 | 0.6164 | 0.6547 | 334,413 | +7.40% |
| 2026-10-01 | 0.58 | 0.6272 | 0.5638 | 0.6096 | 211,271 | +3.92% |
| 2026-09-30 | 0.6359 | 0.6455 | 0.58 | 0.5866 | 331,670 | -6.92% |
| 2026-09-29 | 0.65 | 0.65 | 0.6302 | 0.6302 | 55,172 | -2.82% |
| 2026-09-28 | 0.66 | 0.675 | 0.63 | 0.6485 | 106,343 | -2.33% |
| 2026-09-25 | 0.67 | 0.69 | 0.6515 | 0.664 | 76,673 | -1.57% |
| 2026-09-24 | 0.637 | 0.69 | 0.6301 | 0.6746 | 155,886 | +6.24% |
| 2026-09-23 | 0.66 | 0.66 | 0.6301 | 0.635 | 128,580 | -3.38% |
| 2026-09-22 | 0.69 | 0.69 | 0.63 | 0.6572 | 179,196 | -1.71% |
| 2026-09-21 | 0.6898 | 0.7 | 0.6521 | 0.6686 | 258,044 | -4.47% |
| 2026-09-18 | 0.68 | 0.7028 | 0.6507 | 0.6999 | 217,229 | +1.51% |
| 2026-09-17 | 0.69 | 0.71 | 0.6651 | 0.6895 | 194,495 | +0.25% |
| 2026-09-16 | 0.69 | 0.7 | 0.66 | 0.6878 | 235,275 | -1.06% |
| 2026-09-15 | 0.7479 | 0.7479 | 0.66 | 0.6952 | 469,098 | -6.14% |
| 2026-09-14 | 0.7507 | 0.8185 | 0.7101 | 0.7407 | 765,130 | -4.17% |
| 2026-09-11 | 0.89 | 0.916 | 0.7068 | 0.7729 | 1,178,731 | -9.81% |
| 2026-09-10 | 0.72 | 0.9 | 0.7 | 0.857 | 6,086,557 | +20.70% |
| 2026-09-09 | 0.749 | 0.82 | 0.675 | 0.71 | 2,316,825 | -2.54% |
| 2026-09-08 | 0.6642 | 1.02 | 0.66 | 0.7285 | 43,547,918 | +16.39% |
| 2026-09-04 | 0.6719 | 0.9554 | 0.603 | 0.6259 | 48,498,239 | +1.28% |
| 2026-09-03 | 0.528 | 0.67 | 0.5228 | 0.618 | 1,680,648 | +21.41% |
| 2026-09-02 | 0.4411 | 0.5711 | 0.4411 | 0.509 | 800,872 | +13.11% |
| 2026-09-01 | 0.4199 | 0.468 | 0.4 | 0.45 | 464,379 | +12.50% |
| 2026-08-31 | 0.4 | 0.4099 | 0.39 | 0.4 | 84,877 | +2.22% |
| 2026-08-28 | 0.4099 | 0.4099 | 0.39 | 0.3913 | 141,712 | -0.25% |
| 2026-08-27 | 0.422 | 0.4486 | 0.3901 | 0.3923 | 129,237 | -5.49% |
| 2026-08-26 | 0.432 | 0.45 | 0.4101 | 0.4151 | 104,477 | -1.24% |
| 2026-08-25 | 0.455 | 0.4599 | 0.42 | 0.4203 | 73,840 | -5.17% |
| 2026-08-24 | 0.4356 | 0.4565 | 0.4301 | 0.4432 | 69,777 | +1.79% |
| 2026-08-21 | 0.4439 | 0.4599 | 0.4301 | 0.4354 | 126,085 | +1.37% |
| 2026-08-20 | 0.4489 | 0.4799 | 0.4201 | 0.4295 | 188,061 | -7.01% |
| 2026-08-19 | 0.4677 | 0.485 | 0.4601 | 0.4619 | 143,235 | +2.08% |
| 2026-08-18 | 0.4535 | 0.4899 | 0.441 | 0.4525 | 282,809 | -1.03% |
| 2026-08-17 | 0.549 | 0.549 | 0.45 | 0.4572 | 199,509 | -8.58% |
| 2026-08-14 | 0.4837 | 0.5388 | 0.4701 | 0.5001 | 131,324 | +3.39% |
| 2026-08-13 | 0.464 | 0.49 | 0.4601 | 0.4837 | 185,716 | +3.47% |
| 2026-08-12 | 0.4758 | 0.49 | 0.461 | 0.4675 | 115,570 | -4.40% |
| 2026-08-11 | 0.451 | 0.51 | 0.451 | 0.489 | 1,233,582 | +1.88% |
| 2026-08-10 | 0.4998 | 0.5 | 0.47 | 0.48 | 111,031 | -2.72% |
| 2026-08-07 | 0.4535 | 0.511 | 0.4535 | 0.4934 | 154,152 | +7.03% |
| 2026-08-06 | 0.5057 | 0.51 | 0.46 | 0.461 | 120,875 | -8.84% |
| 2026-08-05 | 0.4871 | 0.514 | 0.47 | 0.5057 | 240,491 | -0.14% |
| 2026-08-04 | 0.4487 | 0.5473 | 0.4487 | 0.5064 | 477,347 | +15.41% |
| 2026-08-03 | 0.42 | 0.4439 | 0.4105 | 0.4388 | 145,638 | +7.00% |
| 2026-07-31 | 0.4 | 0.4288 | 0.39 | 0.4101 | 270,217 | +5.15% |
| 2026-07-30 | 0.367 | 0.4067 | 0.367 | 0.39 | 301,061 | +4.00% |
| 2026-07-29 | 0.396 | 0.3999 | 0.3611 | 0.375 | 261,478 | -3.30% |
| 2026-07-28 | 0.3621 | 0.47 | 0.3541 | 0.3878 | 2,792,397 | +7.57% |
| 2026-07-27 | 0.4312 | 0.4312 | 0.3543 | 0.3605 | 313,213 | -10.10% |
| 2026-07-24 | 0.45 | 0.5485 | 0.4004 | 0.401 | 810,558 | -27.09% |
| 2026-07-23 | 0.611 | 0.6615 | 0.55 | 0.55 | 602,267 | -14.18% |
| 2026-07-22 | 1.01 | 1.03 | 0.6 | 0.6409 | 881,150 | -37.78% |
| 2026-07-21 | 1.2 | 1.22 | 1.03 | 1.03 | 344,295 | -17.60% |
| 2026-07-20 | 1.28 | 1.28 | 1.24 | 1.25 | 114,467 | -3.85% |
| 2026-07-17 | 1.22 | 1.36 | 1.22 | 1.3 | 151,040 | +1.56% |
| 2026-07-16 | 1.24 | 1.29 | 1.23 | 1.28 | 80,763 | -0.78% |
| 2026-07-15 | 1.22 | 1.3 | 1.22 | 1.29 | 169,809 | +6.61% |
| 2026-07-14 | 1.2 | 1.24 | 1.193 | 1.21 | 108,346 | +1.68% |
| 2026-07-13 | 1.15 | 1.22 | 1.15 | 1.19 | 123,798 | +3.48% |
| 2026-07-10 | 1.2 | 1.2 | 1.13 | 1.15 | 134,951 | -3.36% |
| 2026-07-09 | 1.22 | 1.221 | 1.17 | 1.19 | 172,442 | -4.03% |
| 2026-07-08 | 1.27 | 1.33 | 1.2 | 1.24 | 241,077 | +0.00% |
| 2026-07-07 | 1.35 | 1.45 | 1.2 | 1.24 | 605,033 | -5.34% |
| 2026-07-06 | 1.28 | 1.321 | 1.26 | 1.31 | 136,768 | +3.97% |
| 2026-07-02 | 1.29 | 1.335 | 1.25 | 1.26 | 41,191 | +0.00% |
| 2026-07-01 | 1.32 | 1.33 | 1.26 | 1.26 | 46,084 | -4.55% |
| 2026-06-30 | 1.31 | 1.37 | 1.31 | 1.32 | 99,888 | -1.49% |
| 2026-06-29 | 1.22 | 1.36 | 1.22 | 1.34 | 201,297 | +7.20% |
| 2026-06-26 | 1.25 | 1.295 | 1.18 | 1.25 | 260,251 | +0.81% |
| 2026-06-25 | 1.38 | 1.415 | 1.24 | 1.24 | 234,801 | -10.79% |
| 2026-06-24 | 1.33 | 1.47 | 1.306 | 1.39 | 264,252 | +6.92% |
| 2026-06-23 | 1.3 | 1.33 | 1.29 | 1.3 | 69,778 | -1.52% |
| 2026-06-22 | 1.38 | 1.418 | 1.32 | 1.32 | 139,639 | -4.35% |
| 2026-06-18 | 1.2 | 1.44 | 1.17 | 1.38 | 609,637 | +17.95% |
| 2026-06-17 | 1.22 | 1.24 | 1.17 | 1.17 | 130,025 | -7.14% |
| 2026-06-16 | 1.25 | 1.3 | 1.25 | 1.26 | 103,199 | +0.80% |
| 2026-06-15 | 1.24 | 1.27 | 1.215 | 1.25 | 169,850 | +4.17% |
| 2026-06-12 | 1.23 | 1.25 | 1.2 | 1.2 | 88,039 | -0.83% |
| 2026-06-11 | 1.16 | 1.23 | 1.15 | 1.21 | 156,867 | +2.54% |
| 2026-06-10 | 1.145 | 1.215 | 1.13 | 1.18 | 248,569 | +5.36% |
| 2026-06-09 | 1.14 | 1.22 | 1.12 | 1.12 | 252,104 | +0.00% |
| 2026-06-08 | 1.02 | 1.135 | 1.02 | 1.12 | 118,853 | +7.69% |
| 2026-06-05 | 1.05 | 1.059 | 1.01 | 1.04 | 143,899 | -3.70% |
| 2026-06-04 | 1.03 | 1.13 | 1.03 | 1.08 | 209,273 | +0.93% |
| 2026-06-03 | 1.07 | 1.1 | 1.05 | 1.07 | 160,988 | +0.00% |
| 2026-06-02 | 1.13 | 1.18 | 1.065 | 1.07 | 158,654 | -6.14% |
| 2026-06-01 | 1.11 | 1.18 | 1.11 | 1.14 | 175,962 | +3.64% |
| 2026-05-29 | 1.16 | 1.17 | 1.1 | 1.1 | 167,962 | -4.35% |
| 2026-05-28 | 1.17 | 1.21 | 1.14 | 1.15 | 205,436 | -4.17% |
| 2026-05-27 | 1.2 | 1.215 | 1.16 | 1.2 | 154,784 | +0.84% |
| 2026-05-26 | 1.18 | 1.24 | 1.17 | 1.19 | 133,956 | -2.46% |
| 2026-05-22 | 1.17 | 1.29 | 1.17 | 1.22 | 283,422 | +2.52% |
| 2026-05-21 | 1.19 | 1.21 | 1.154 | 1.19 | 325,416 | +0.85% |
| 2026-05-20 | 1.18 | 1.2 | 1.12 | 1.18 | 314,889 | -3.28% |
| 2026-05-19 | 1.31 | 1.37 | 1.21 | 1.22 | 532,694 | -8.27% |
| 2026-05-18 | 1.2 | 1.35 | 1.18 | 1.33 | 1,352,007 | +22.02% |
| 2026-05-15 | 1.1 | 1.19 | 1.07 | 1.09 | 504,967 | -5.22% |
| 2026-05-14 | 1.05 | 1.18 | 1.03 | 1.15 | 890,551 | +8.49% |
| 2026-05-13 | 1.15 | 1.15 | 1.06 | 1.06 | 324,306 | -6.19% |
| 2026-05-12 | 1.12 | 1.27 | 1.11 | 1.13 | 692,983 | +0.89% |