5 DAY PERFORMANCE
-5.44%
1 MONTH PERFORMANCE
-7.33%
3 MONTH PERFORMANCE
+4.51%
6 MONTH PERFORMANCE
+24.11%
YEAR-TO-DATE PERFORMANCE
+4.51%
1 YEAR PERFORMANCE
-29.44%
Atai Life Sciences N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $1.41 | $1.38 (-2.13%) | $1.45 | $1.38 | 932,841 | $225.02 M |
| 03/28/2025 | $1.55 | $1.47 (-5.16%) | $1.57 | $1.46 | 1.19 M | $235.44 M |
| 03/27/2025 | $1.45 | $1.57 (8.28%) | $1.58 | $1.45 | 1.89 M | $251.45 M |
| 03/26/2025 | $1.54 | $1.47 (-4.55%) | $1.57 | $1.42 | 2.13 M | $235.44 M |
| 03/25/2025 | $1.66 | $1.57 (-5.42%) | $1.66 | $1.51 | 2.00 M | $251.45 M |
| 03/24/2025 | $1.48 | $1.57 (6.08%) | $1.57 | $1.46 | 2.24 M | $251.45 M |
| 03/21/2025 | $1.37 | $1.45 (5.84%) | $1.46 | $1.33 | 1.41 M | $232.23 M |
| 03/20/2025 | $1.38 | $1.37 (-0.72%) | $1.48 | $1.33 | 2.67 M | $219.42 M |
| 03/19/2025 | $1.36 | $1.39 (2.21%) | $1.41 | $1.34 | 1.21 M | $222.62 M |
| 03/18/2025 | $1.42 | $1.35 (-4.93%) | $1.44 | $1.35 | 1.51 M | $216.22 M |
| 03/17/2025 | $1.45 | $1.46 (0.69%) | $1.49 | $1.39 | 994,743 | $233.83 M |
| 03/14/2025 | $1.42 | $1.48 (4.23%) | $1.52 | $1.42 | 1.44 M | $237.04 M |
| 03/13/2025 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.37 | 899,800 | $223.26 M |
| 03/12/2025 | $1.48 | $1.45 (-2.03%) | $1.50 | $1.42 | 1.60 M | $232.90 M |
| 03/11/2025 | $1.40 | $1.42 (1.43%) | $1.43 | $1.32 | 2.42 M | $228.08 M |
| 03/10/2025 | $1.50 | $1.41 (-6%) | $1.54 | $1.39 | 2.28 M | $226.48 M |
| 03/07/2025 | $1.58 | $1.51 (-4.43%) | $1.59 | $1.47 | 1.59 M | $242.54 M |
| 03/06/2025 | $1.58 | $1.57 (-0.63%) | $1.62 | $1.54 | 1.40 M | $252.18 M |
| 03/05/2025 | $1.60 | $1.61 (0.63%) | $1.62 | $1.54 | 1.79 M | $258.60 M |
| 03/04/2025 | $1.50 | $1.56 (4%) | $1.63 | $1.44 | 2.85 M | $250.57 M |
| 03/03/2025 | $1.73 | $1.50 (-13.29%) | $1.73 | $1.49 | 2.78 M | $240.93 M |
| 02/28/2025 | $1.64 | $1.72 (4.88%) | $1.75 | $1.57 | 1.90 M | $276.27 M |
| 02/27/2025 | $1.75 | $1.65 (-5.71%) | $1.87 | $1.64 | 1.84 M | $265.03 M |
| 02/26/2025 | $1.73 | $1.73 (0%) | $1.85 | $1.71 | 2.04 M | $277.88 M |
| 02/25/2025 | $1.81 | $1.72 (-4.97%) | $1.82 | $1.67 | 1.92 M | $276.27 M |
| 02/24/2025 | $2.00 | $1.82 (-9%) | $2.02 | $1.77 | 3.94 M | $292.33 M |
| 02/21/2025 | $2.10 | $1.99 (-5.24%) | $2.15 | $1.97 | 3.70 M | $319.64 M |
| 02/20/2025 | $2.15 | $2.04 (-5.12%) | $2.16 | $1.97 | 4.76 M | $327.67 M |
| 02/19/2025 | $2.05 | $2.09 (1.95%) | $2.09 | $1.95 | 5.20 M | $335.70 M |
| 02/18/2025 | $2.30 | $2.07 (-10%) | $2.40 | $1.94 | 6.68 M | $332.49 M |
| 02/14/2025 | $2.29 | $2.30 (0.44%) | $2.48 | $2.26 | 6.60 M | $369.43 M |
| 02/13/2025 | $2.28 | $2.27 (-0.44%) | $2.35 | $2.01 | 11.01 M | $364.61 M |
| 02/12/2025 | $2.20 | $2.55 (15.91%) | $2.57 | $2.12 | 6.17 M | $409.59 M |
| 02/11/2025 | $2.20 | $2.23 (1.36%) | $2.44 | $2.14 | 3.99 M | $358.19 M |
| 02/10/2025 | $2.28 | $2.22 (-2.63%) | $2.54 | $2.09 | 5.37 M | $356.58 M |
| 02/07/2025 | $2.13 | $2.18 (2.35%) | $2.26 | $2.05 | 2.65 M | $350.16 M |
| 02/06/2025 | $2.44 | $2.12 (-13.11%) | $2.47 | $2.03 | 5.29 M | $340.52 M |
| 02/05/2025 | $2.25 | $2.45 (8.89%) | $2.49 | $2.12 | 7.71 M | $393.52 M |
| 02/04/2025 | $1.86 | $2.25 (20.97%) | $2.32 | $1.78 | 12.75 M | $361.40 M |
| 02/03/2025 | $1.48 | $1.85 (25%) | $1.92 | $1.45 | 6.77 M | $297.15 M |
| 01/31/2025 | $1.61 | $1.55 (-3.73%) | $1.65 | $1.51 | 1.10 M | $248.96 M |
| 01/30/2025 | $1.53 | $1.60 (4.58%) | $1.63 | $1.50 | 1.36 M | $256.99 M |
| 01/29/2025 | $1.45 | $1.50 (3.45%) | $1.58 | $1.44 | 1.73 M | $240.93 M |
| 01/28/2025 | $1.48 | $1.48 (0%) | $1.50 | $1.37 | 1.56 M | $237.72 M |
| 01/27/2025 | $1.56 | $1.45 (-7.05%) | $1.56 | $1.42 | 1.21 M | $232.90 M |
| 01/24/2025 | $1.51 | $1.58 (4.64%) | $1.64 | $1.48 | 1.45 M | $253.78 M |
| 01/23/2025 | $1.52 | $1.51 (-0.66%) | $1.52 | $1.43 | 624,264 | $242.54 M |
| 01/22/2025 | $1.50 | $1.52 (1.33%) | $1.53 | $1.46 | 818,708 | $244.15 M |
| 01/21/2025 | $1.47 | $1.50 (2.04%) | $1.53 | $1.42 | 1.09 M | $240.93 M |
| 01/17/2025 | $1.39 | $1.46 (5.04%) | $1.49 | $1.39 | 961,600 | $234.51 M |
| 01/16/2025 | $1.46 | $1.39 (-4.79%) | $1.48 | $1.36 | 711,718 | $223.26 M |
| 01/15/2025 | $1.40 | $1.44 (2.86%) | $1.50 | $1.39 | 1.46 M | $231.30 M |
| 01/14/2025 | $1.43 | $1.33 (-6.99%) | $1.43 | $1.30 | 1.30 M | $213.63 M |
| 01/13/2025 | $1.51 | $1.42 (-5.96%) | $1.52 | $1.38 | 1.28 M | $228.08 M |
| 01/10/2025 | $1.58 | $1.50 (-5.06%) | $1.60 | $1.44 | 2.49 M | $240.93 M |
| 01/08/2025 | $1.75 | $1.62 (-7.43%) | $1.82 | $1.61 | 2.13 M | $260.21 M |
| 01/07/2025 | $1.81 | $1.75 (-3.31%) | $1.91 | $1.70 | 2.59 M | $281.09 M |
| 01/06/2025 | $1.85 | $1.78 (-3.78%) | $1.91 | $1.75 | 3.52 M | $285.91 M |
| 01/03/2025 | $1.65 | $1.77 (7.27%) | $1.77 | $1.59 | 3.04 M | $284.30 M |
| 01/02/2025 | $1.37 | $1.60 (16.79%) | $1.63 | $1.37 | 4.61 M | $256.99 M |
| 12/31/2024 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.27 | 1.57 M | $213.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
