ATAI Life Sciences BV (ATAI) Historical Stock Data
4.29 ↓0.13 (-2.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATAI is down -0.45% a day on average. There have been 16 days where ATAI Life Sciences BV closed green and 14 days where ATAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4.45 | 4.29 | ↓$0.16 (-3.60%) | 4.26 | 4.63 | 4.12M |
| 2025-12-11 | 4.35 | 4.42 | ↑$0.07 (1.61%) | 4.25 | 4.45 | 1.85M |
| 2025-12-10 | 4.39 | 4.33 | ↓$0.06 (-1.37%) | 4.30 | 4.45 | 2.03M |
| 2025-12-09 | 4.44 | 4.39 | ↓$0.05 (-1.13%) | 4.37 | 4.54 | 1.92M |
| 2025-12-08 | 4.36 | 4.45 | ↑$0.09 (2.06%) | 4.29 | 4.47 | 2.23M |
| 2025-12-05 | 4.41 | 4.32 | ↓$0.09 (-2.04%) | 4.22 | 4.46 | 2.85M |
| 2025-12-04 | 4.07 | 4.40 | ↑$0.33 (8.11%) | 4.06 | 4.54 | 5.57M |
| 2025-12-03 | 3.86 | 4.06 | ↑$0.20 (5.18%) | 3.84 | 4.08 | 3.18M |
| 2025-12-02 | 3.86 | 3.87 | ↑$0.01 (0.26%) | 3.84 | 3.99 | 3.63M |
| 2025-12-01 | 3.82 | 3.84 | ↑$0.02 (0.52%) | 3.71 | 3.87 | 2.95M |
| 2025-11-28 | 3.81 | 3.89 | ↑$0.08 (2.10%) | 3.78 | 3.95 | 2.28M |
| 2025-11-26 | 3.77 | 3.75 | ↓$0.02 (-0.53%) | 3.69 | 3.80 | 2.34M |
| 2025-11-25 | 3.86 | 3.76 | ↓$0.10 (-2.59%) | 3.60 | 3.86 | 2.91M |
| 2025-11-24 | 3.84 | 3.84 | ↑$0.00 (0.00%) | 3.73 | 3.89 | 6.15M |
| 2025-11-21 | 3.65 | 3.80 | ↑$0.15 (4.11%) | 3.64 | 3.84 | 3.86M |
| 2025-11-20 | 3.88 | 3.66 | ↓$0.22 (-5.67%) | 3.63 | 4.08 | 6.72M |
| 2025-11-19 | 3.91 | 3.82 | ↓$0.09 (-2.30%) | 3.75 | 3.97 | 3.36M |
| 2025-11-18 | 3.88 | 3.93 | ↑$0.05 (1.29%) | 3.72 | 4.00 | 4.87M |
| 2025-11-17 | 4.00 | 3.96 | ↓$0.04 (-1.00%) | 3.85 | 4.05 | 4.40M |
| 2025-11-14 | 4.01 | 4.00 | ↓$0.01 (-0.25%) | 3.96 | 4.16 | 6.03M |
| 2025-11-13 | 4.27 | 4.13 | ↓$0.14 (-3.28%) | 4.01 | 4.32 | 4.59M |
| 2025-11-12 | 4.31 | 4.33 | ↑$0.02 (0.46%) | 4.22 | 4.46 | 3.83M |
| 2025-11-11 | 4.31 | 4.43 | ↑$0.12 (2.78%) | 4.24 | 4.56 | 3.77M |
| 2025-11-10 | 4.55 | 4.35 | ↓$0.20 (-4.40%) | 4.26 | 4.65 | 5.09M |
| 2025-11-07 | 4.18 | 4.36 | ↑$0.18 (4.31%) | 4.15 | 4.41 | 3.93M |
| 2025-11-06 | 4.31 | 4.34 | ↑$0.03 (0.70%) | 4.14 | 4.50 | 7.84M |
| 2025-11-05 | 5.16 | 4.48 | ↓$0.68 (-13.18%) | 4.45 | 5.22 | 10.35M |
| 2025-11-04 | 5.20 | 5.28 | ↑$0.08 (1.54%) | 5.17 | 5.56 | 3.35M |
| 2025-11-03 | 5.85 | 5.35 | ↓$0.50 (-8.55%) | 5.28 | 5.86 | 6.97M |
| 2025-10-31 | 5.76 | 5.84 | ↑$0.08 (1.39%) | 5.66 | 5.92 | 4.49M |
Create an account or log in to view more rows.
$ATAI Mindset is key
$ATAI money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ATAI added
$ATAI peak frustration
$ATAI I’ll be buying more if this dips!
$ATAI Buy Buy Buy
$ATAI man this will be good in coming weeks
$ATAI good support.....
$ATAI getting this mare ready to run today
$ATAI Good morning gang!