Aterian Inc (ATER) Historical Stock Data

0.92 ↑0.13 (15.72%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ATER is down -0.57% a day on average. There have been 13 days where Aterian Inc closed green and 17 days where ATER closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	0.80	0.92	↑$0.12 (15.00%)	0.79	0.97	709.50K
2025-12-05	0.79	0.80	↑$0.01 (0.76%)	0.78	0.80	18.27K
2025-12-04	0.78	0.80	↑$0.02 (2.56%)	0.75	0.80	109.64K
2025-12-03	0.78	0.79	↑$0.00 (0.47%)	0.75	0.79	37.25K
2025-12-02	0.75	0.76	↑$0.01 (0.80%)	0.75	0.77	10.72K
2025-12-01	0.74	0.76	↑$0.02 (2.70%)	0.74	0.76	49.14K
2025-11-28	0.73	0.75	↑$0.02 (2.53%)	0.71	0.75	58K
2025-11-26	0.73	0.70	↓$0.02 (-3.29%)	0.70	0.73	82.66K
2025-11-25	0.68	0.72	↑$0.04 (5.44%)	0.68	0.72	50.37K
2025-11-24	0.69	0.68	↓$0.01 (-2.03%)	0.65	0.69	116.38K
2025-11-21	0.69	0.67	↓$0.02 (-2.90%)	0.65	0.71	62.81K
2025-11-20	0.76	0.70	↓$0.07 (-8.51%)	0.69	0.78	58.55K
2025-11-19	0.71	0.73	↑$0.02 (3.38%)	0.70	0.78	131.23K
2025-11-18	0.79	0.71	↓$0.08 (-9.53%)	0.71	0.81	99.70K
2025-11-17	0.83	0.78	↓$0.05 (-6.39%)	0.78	0.90	42.64K
2025-11-14	0.83	0.84	↑$0.01 (0.92%)	0.81	0.85	32.55K
2025-11-13	0.85	0.83	↓$0.02 (-2.62%)	0.81	0.88	174.53K
2025-11-12	0.87	0.85	↓$0.01 (-1.43%)	0.83	0.90	52.21K
2025-11-11	0.86	0.86	↓$0.00 (-0.31%)	0.85	0.87	18.15K
2025-11-10	0.83	0.86	↑$0.04 (4.79%)	0.82	0.93	16.12K
2025-11-07	0.85	0.82	↓$0.03 (-3.35%)	0.81	0.87	64.09K
2025-11-06	0.86	0.84	↓$0.02 (-2.59%)	0.82	0.86	79.22K
2025-11-05	0.90	0.85	↓$0.05 (-5.87%)	0.84	0.91	102.70K
2025-11-04	0.92	0.90	↓$0.02 (-2.17%)	0.90	0.94	82.95K
2025-11-03	0.96	0.94	↓$0.02 (-2.33%)	0.92	0.97	36.68K
2025-10-31	0.96	0.96	↑$0.00 (0.16%)	0.95	0.99	41.81K
2025-10-30	0.96	0.96	↑$0.00 (0.08%)	0.95	0.99	25.48K
2025-10-29	0.98	0.96	↓$0.02 (-1.92%)	0.96	1.02	55.86K
2025-10-28	0.99	0.99	↓$0.01 (-0.51%)	0.97	1.00	42.33K
2025-10-27	1.00	0.99	↓$0.01 (-0.99%)	0.98	1.04	63.09K