5 DAY PERFORMANCE
+12.14%
1 MONTH PERFORMANCE
+57.14%
3 MONTH PERFORMANCE
+54.00%
6 MONTH PERFORMANCE
+29.78%
YEAR-TO-DATE PERFORMANCE
+73.68%
1 YEAR PERFORMANCE
+47.13%
Atai Life Sciences N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.26 | $2.31 (2.21%) | $2.33 | $2.18 | 1.67 M | $407.19 M |
| 05/29/2025 | $2.34 | $2.32 (-0.85%) | $2.38 | $2.22 | 1.80 M | $408.95 M |
| 05/28/2025 | $2.21 | $2.31 (4.52%) | $2.38 | $2.15 | 2.95 M | $407.19 M |
| 05/27/2025 | $2.10 | $2.21 (5.24%) | $2.27 | $2.08 | 3.44 M | $389.56 M |
| 05/23/2025 | $1.98 | $2.06 (4.04%) | $2.06 | $1.91 | 1.73 M | $363.12 M |
| 05/22/2025 | $1.91 | $2.02 (5.76%) | $2.08 | $1.89 | 2.25 M | $356.07 M |
| 05/21/2025 | $1.98 | $1.91 (-3.54%) | $2.08 | $1.89 | 4.31 M | $336.68 M |
| 05/20/2025 | $1.83 | $2.05 (12.02%) | $2.13 | $1.66 | 7.23 M | $361.36 M |
| 05/19/2025 | $1.67 | $1.84 (10.18%) | $1.85 | $1.66 | 3.09 M | $324.34 M |
| 05/16/2025 | $1.63 | $1.65 (1.23%) | $1.76 | $1.63 | 2.75 M | $290.85 M |
| 05/15/2025 | $1.43 | $1.63 (13.99%) | $1.63 | $1.40 | 2.45 M | $287.32 M |
| 05/14/2025 | $1.42 | $1.43 (0.7%) | $1.46 | $1.38 | 1.18 M | $252.07 M |
| 05/13/2025 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.38 | 1.07 M | $248.54 M |
| 05/12/2025 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.42 | 1.26 M | $253.83 M |
| 05/09/2025 | $1.41 | $1.39 (-1.42%) | $1.45 | $1.38 | 1.08 M | $245.02 M |
| 05/08/2025 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.29 | 1.39 M | $246.78 M |
| 05/07/2025 | $1.38 | $1.39 (0.72%) | $1.42 | $1.37 | 1.13 M | $245.02 M |
| 05/06/2025 | $1.44 | $1.38 (-4.17%) | $1.47 | $1.36 | 1.07 M | $243.25 M |
| 05/05/2025 | $1.47 | $1.47 (0%) | $1.50 | $1.45 | 703.63 K | $259.12 M |
| 05/02/2025 | $1.50 | $1.50 (0%) | $1.54 | $1.49 | 1.56 M | $264.41 M |
| 05/01/2025 | $1.49 | $1.47 (-1.34%) | $1.53 | $1.46 | 926.92 K | $259.12 M |
| 04/30/2025 | $1.40 | $1.50 (7.14%) | $1.55 | $1.39 | 1.92 M | $264.41 M |
| 04/29/2025 | $1.46 | $1.41 (-3.42%) | $1.49 | $1.39 | 1.22 M | $248.54 M |
| 04/28/2025 | $1.46 | $1.46 (0%) | $1.48 | $1.43 | 713.40 K | $257.36 M |
| 04/25/2025 | $1.48 | $1.46 (-1.35%) | $1.54 | $1.41 | 2.23 M | $257.36 M |
| 04/24/2025 | $1.50 | $1.53 (2%) | $1.56 | $1.48 | 1.09 M | $269.69 M |
| 04/23/2025 | $1.49 | $1.52 (2.01%) | $1.56 | $1.43 | 2.26 M | $267.93 M |
| 04/22/2025 | $1.44 | $1.47 (2.08%) | $1.50 | $1.42 | 1.87 M | $259.12 M |
| 04/21/2025 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.41 | 618.00 K | $250.31 M |
| 04/17/2025 | $1.44 | $1.47 (2.08%) | $1.51 | $1.42 | 1.66 M | $259.12 M |
| 04/16/2025 | $1.37 | $1.42 (3.65%) | $1.43 | $1.34 | 896.80 K | $250.31 M |
| 04/15/2025 | $1.38 | $1.39 (0.72%) | $1.44 | $1.34 | 1.33 M | $245.02 M |
| 04/14/2025 | $1.34 | $1.38 (2.99%) | $1.40 | $1.28 | 1.34 M | $243.25 M |
| 04/11/2025 | $1.21 | $1.29 (6.61%) | $1.30 | $1.19 | 972.10 K | $227.39 M |
| 04/10/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.17 | 2.23 M | $213.29 M |
| 04/09/2025 | $1.18 | $1.30 (10.17%) | $1.33 | $1.15 | 2.79 M | $229.15 M |
| 04/08/2025 | $1.36 | $1.21 (-11.03%) | $1.38 | $1.19 | 1.76 M | $213.29 M |
| 04/07/2025 | $1.20 | $1.27 (5.83%) | $1.32 | $1.16 | 1.93 M | $223.86 M |
| 04/04/2025 | $1.30 | $1.31 (0.77%) | $1.35 | $1.25 | 1.55 M | $230.92 M |
| 04/03/2025 | $1.37 | $1.32 (-3.65%) | $1.41 | $1.31 | 1.75 M | $232.68 M |
| 04/02/2025 | $1.27 | $1.48 (16.54%) | $1.48 | $1.27 | 2.62 M | $260.88 M |
| 04/01/2025 | $1.36 | $1.24 (-8.82%) | $1.38 | $1.22 | 2.93 M | $218.58 M |
| 03/31/2025 | $1.41 | $1.36 (-3.55%) | $1.45 | $1.36 | 1.23 M | $239.73 M |
| 03/28/2025 | $1.55 | $1.47 (-5.16%) | $1.57 | $1.46 | 1.20 M | $259.12 M |
| 03/27/2025 | $1.45 | $1.57 (8.28%) | $1.58 | $1.45 | 1.89 M | $276.75 M |
| 03/26/2025 | $1.54 | $1.47 (-4.55%) | $1.57 | $1.42 | 2.13 M | $259.12 M |
| 03/25/2025 | $1.66 | $1.57 (-5.42%) | $1.66 | $1.51 | 2.00 M | $276.75 M |
| 03/24/2025 | $1.48 | $1.57 (6.08%) | $1.57 | $1.46 | 2.24 M | $276.75 M |
| 03/21/2025 | $1.37 | $1.45 (5.84%) | $1.46 | $1.33 | 1.41 M | $255.59 M |
| 03/20/2025 | $1.38 | $1.37 (-0.72%) | $1.48 | $1.33 | 2.67 M | $241.49 M |
| 03/19/2025 | $1.36 | $1.39 (2.21%) | $1.41 | $1.34 | 1.21 M | $245.02 M |
| 03/18/2025 | $1.42 | $1.35 (-4.93%) | $1.44 | $1.35 | 1.51 M | $237.97 M |
| 03/17/2025 | $1.45 | $1.46 (0.69%) | $1.49 | $1.39 | 994.74 K | $257.36 M |
| 03/14/2025 | $1.42 | $1.48 (4.23%) | $1.52 | $1.42 | 1.44 M | $260.88 M |
| 03/13/2025 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.37 | 899.80 K | $245.02 M |
| 03/12/2025 | $1.48 | $1.45 (-2.03%) | $1.50 | $1.42 | 1.60 M | $255.59 M |
| 03/11/2025 | $1.40 | $1.42 (1.43%) | $1.43 | $1.32 | 2.42 M | $250.31 M |
| 03/10/2025 | $1.50 | $1.41 (-6%) | $1.54 | $1.39 | 2.28 M | $248.54 M |
| 03/07/2025 | $1.58 | $1.51 (-4.43%) | $1.59 | $1.47 | 1.59 M | $266.17 M |
| 03/06/2025 | $1.58 | $1.57 (-0.63%) | $1.62 | $1.54 | 1.40 M | $276.75 M |
| 03/05/2025 | $1.60 | $1.61 (0.63%) | $1.62 | $1.54 | 1.79 M | $283.80 M |
| 03/04/2025 | $1.50 | $1.56 (4%) | $1.63 | $1.44 | 2.85 M | $274.98 M |
| 03/03/2025 | $1.73 | $1.50 (-13.29%) | $1.73 | $1.49 | 2.78 M | $264.41 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.
