Aterian, Inc.ATERNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.55 | $0.59 | $0.55 | $0.55 | 76,077 |
| 3/2/2026 | $0.56 | $0.61 | $0.56 | $0.57 | 77,307 |
| 2/27/2026 | $0.57 | $0.62 | $0.56 | $0.57 | 79,310 |
| 2/26/2026 | $0.57 | $0.61 | $0.57 | $0.60 | 33,030 |
| 2/25/2026 | $0.56 | $0.60 | $0.56 | $0.58 | 69,730 |
| 2/24/2026 | $0.56 | $0.60 | $0.55 | $0.56 | 81,551 |
| 2/23/2026 | $0.56 | $0.57 | $0.54 | $0.56 | 46,400 |
| 2/20/2026 | $0.57 | $0.59 | $0.55 | $0.57 | 64,905 |
| 2/19/2026 | $0.57 | $0.58 | $0.55 | $0.57 | 34,521 |
| 2/18/2026 | $0.59 | $0.59 | $0.52 | $0.57 | 130,400 |
| 2/17/2026 | $0.63 | $0.65 | $0.57 | $0.58 | 154,000 |
| 2/13/2026 | $0.65 | $0.69 | $0.64 | $0.64 | 34,000 |
| 2/12/2026 | $0.68 | $0.71 | $0.64 | $0.65 | 43,209 |
| 2/11/2026 | $0.70 | $0.73 | $0.66 | $0.69 | 57,845 |
| 2/10/2026 | $0.67 | $0.74 | $0.65 | $0.70 | 182,300 |
| 2/9/2026 | $0.66 | $0.68 | $0.62 | $0.65 | 51,500 |
| 2/6/2026 | $0.63 | $0.66 | $0.63 | $0.65 | 56,626 |
| 2/5/2026 | $0.67 | $0.68 | $0.62 | $0.62 | 67,300 |
| 2/4/2026 | $0.64 | $0.68 | $0.64 | $0.67 | 57,762 |
| 2/3/2026 | $0.67 | $0.70 | $0.64 | $0.65 | 112,629 |
| 2/2/2026 | $0.68 | $0.71 | $0.68 | $0.70 | 33,437 |
| 1/30/2026 | $0.70 | $0.72 | $0.68 | $0.69 | 67,609 |
| 1/29/2026 | $0.70 | $0.71 | $0.69 | $0.70 | 51,422 |
| 1/28/2026 | $0.66 | $0.76 | $0.66 | $0.70 | 98,752 |
| 1/27/2026 | $0.78 | $0.78 | $0.70 | $0.72 | 98,200 |
| 1/26/2026 | $0.76 | $0.80 | $0.76 | $0.77 | 54,722 |
| 1/23/2026 | $0.78 | $0.80 | $0.75 | $0.75 | 34,841 |
| 1/22/2026 | $0.80 | $0.83 | $0.75 | $0.76 | 116,925 |
| 1/21/2026 | $0.78 | $0.90 | $0.76 | $0.80 | 507,727 |
| 1/20/2026 | $0.77 | $0.79 | $0.75 | $0.76 | 52,245 |
| 1/16/2026 | $0.79 | $0.81 | $0.76 | $0.77 | 56,922 |
| 1/15/2026 | $0.78 | $0.82 | $0.76 | $0.77 | 69,112 |
| 1/14/2026 | $0.76 | $0.79 | $0.74 | $0.76 | 33,841 |
| 1/13/2026 | $0.80 | $0.83 | $0.73 | $0.77 | 129,816 |
| 1/12/2026 | $0.85 | $0.85 | $0.80 | $0.81 | 87,105 |
| 1/9/2026 | $0.80 | $0.88 | $0.80 | $0.82 | 64,814 |
| 1/8/2026 | $0.92 | $0.94 | $0.81 | $0.83 | 235,200 |
| 1/7/2026 | $0.84 | $0.91 | $0.82 | $0.91 | 265,929 |
| 1/6/2026 | $0.78 | $0.81 | $0.76 | $0.79 | 132,900 |
| 1/5/2026 | $0.69 | $0.82 | $0.69 | $0.78 | 618,900 |
| 1/2/2026 | $0.71 | $0.72 | $0.67 | $0.72 | 80,800 |
| 12/31/2025 | $0.66 | $0.71 | $0.64 | $0.70 | 118,333 |
| 12/30/2025 | $0.66 | $0.68 | $0.66 | $0.67 | 83,271 |
| 12/29/2025 | $0.68 | $0.69 | $0.66 | $0.66 | 99,821 |
| 12/26/2025 | $0.69 | $0.70 | $0.68 | $0.70 | 43,133 |
| 12/24/2025 | $0.68 | $0.70 | $0.66 | $0.70 | 60,713 |
| 12/23/2025 | $0.71 | $0.71 | $0.68 | $0.69 | 63,338 |
| 12/22/2025 | $0.69 | $0.71 | $0.67 | $0.71 | 77,100 |
| 12/19/2025 | $0.71 | $0.72 | $0.66 | $0.69 | 141,856 |
| 12/18/2025 | $0.70 | $0.72 | $0.68 | $0.69 | 84,711 |
| 12/17/2025 | $0.70 | $0.73 | $0.69 | $0.69 | 38,319 |
| 12/16/2025 | $0.73 | $0.75 | $0.70 | $0.70 | 75,285 |
| 12/15/2025 | $0.75 | $0.80 | $0.70 | $0.72 | 285,811 |
| 12/12/2025 | $0.68 | $0.87 | $0.68 | $0.77 | 378,700 |
| 12/11/2025 | $0.89 | $0.94 | $0.85 | $0.89 | 165,926 |
| 12/10/2025 | $0.95 | $0.97 | $0.88 | $0.91 | 169,910 |
| 12/9/2025 | $1.04 | $1.05 | $0.86 | $0.97 | 962,014 |
| 12/8/2025 | $0.80 | $0.97 | $0.79 | $0.92 | 710,600 |
| 12/5/2025 | $0.79 | $0.80 | $0.78 | $0.80 | 18,341 |
| 12/4/2025 | $0.78 | $0.80 | $0.75 | $0.80 | 110,016 |