Aterian Inc (ATER) Historical Stock Data

2.29 ↑0.02 (0.88%)

As of April 25, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, ATER is down -1.34% 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
2024-04-25	2.22	2.29	↑$0.07 (3.15%)	2.15	2.35	105.30K
2024-04-24	2.22	2.27	↑$0.05 (2.25%)	2.14	2.34	132.11K
2024-04-23	2.16	2.20	↑$0.04 (1.85%)	2.10	2.35	46.25K
2024-04-22	2.13	2.13	↑$0.00 (0.00%)	2.04	2.20	45.46K
2024-04-19	2.09	2.05	↓$0.04 (-1.91%)	1.90	2.25	208.47K
2024-04-18	2.11	2.12	↑$0.01 (0.47%)	2.08	2.22	89.04K
2024-04-17	2.25	2.11	↓$0.14 (-6.22%)	1.99	2.29	61.57K
2024-04-16	2.20	2.20	↑$0.00 (0.00%)	2.01	2.34	86.77K
2024-04-15	2.34	2.22	↓$0.12 (-5.13%)	2.22	2.40	61.58K
2024-04-12	2.50	2.38	↓$0.12 (-4.80%)	2.31	2.51	83.79K
2024-04-11	2.64	2.57	↓$0.07 (-2.65%)	2.53	2.68	45.97K
2024-04-10	2.88	2.58	↓$0.30 (-10.42%)	2.49	2.96	355.55K
2024-04-09	2.78	3.05	↑$0.27 (9.71%)	2.60	3.95	1.09M
2024-04-08	2.60	2.74	↑$0.14 (5.38%)	2.51	2.84	152.38K
2024-04-05	2.36	2.54	↑$0.18 (7.63%)	2.36	2.68	148.54K
2024-04-04	2.28	2.47	↑$0.19 (8.33%)	2.28	2.73	255.21K
2024-04-03	2.42	2.26	↓$0.16 (-6.61%)	1.94	2.47	227.74K
2024-04-02	2.47	2.45	↓$0.02 (-0.81%)	2.40	2.47	69.55K
2024-04-01	2.85	2.51	↓$0.34 (-11.93%)	2.48	2.87	140.71K
2024-03-28	2.81	2.76	↓$0.05 (-1.78%)	2.65	2.93	126.65K
2024-03-27	2.89	2.84	↓$0.05 (-1.73%)	2.80	3.00	87.54K
2024-03-26	3.08	2.88	↓$0.20 (-6.49%)	2.84	3.20	97.16K
2024-03-25	3.28	3.10	↓$0.18 (-5.49%)	3.01	3.48	229.90K
2024-03-22	3.00	3.33	↑$0.33 (11.00%)	2.55	3.95	544.50K
2024-03-21	0.29	0.27	↓$0.02 (-5.66%)	0.27	0.30	1.25M
2024-03-20	0.32	0.29	↓$0.04 (-10.92%)	0.23	0.33	4.26M
2024-03-19	0.36	0.33	↓$0.03 (-8.17%)	0.33	0.36	835.84K
2024-03-18	0.36	0.37	↑$0.01 (3.53%)	0.34	0.39	466.20K
2024-03-15	0.33	0.35	↑$0.02 (7.30%)	0.32	0.36	781.79K
2024-03-14	0.38	0.34	↓$0.04 (-9.97%)	0.32	0.38	1.06M