ATAI Life Sciences BV (ATAI) Historical Stock Data
4.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATAI is down -0.17% a day on average. There have been 14 days where ATAI Life Sciences BV closed green and 16 days where ATAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.34 | 4.19 | ↓$0.15 (-3.46%) | 4.11 | 4.36 | 1.96M |
| 2025-12-23 | 4.42 | 4.33 | ↓$0.09 (-2.04%) | 4.25 | 4.72 | 6.66M |
| 2025-12-22 | 4.01 | 4.30 | ↑$0.29 (7.23%) | 3.97 | 4.31 | 4.54M |
| 2025-12-19 | 3.94 | 3.96 | ↑$0.02 (0.51%) | 3.91 | 4.02 | 9.99M |
| 2025-12-18 | 4.09 | 3.91 | ↓$0.18 (-4.40%) | 3.88 | 4.21 | 2.42M |
| 2025-12-17 | 4.24 | 4.06 | ↓$0.18 (-4.25%) | 4.05 | 4.33 | 1.44M |
| 2025-12-16 | 4.10 | 4.23 | ↑$0.13 (3.17%) | 4.08 | 4.25 | 1.35M |
| 2025-12-15 | 4.30 | 4.14 | ↓$0.16 (-3.72%) | 4.10 | 4.32 | 1.82M |
| 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 |
Create an account or log in to view more rows.
$ATAI Price target here?
$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