5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
-10.79%
3 MONTH PERFORMANCE
-28.85%
6 MONTH PERFORMANCE
+50.95%
YEAR-TO-DATE PERFORMANCE
-2.93%
1 YEAR PERFORMANCE
+145.06%
AtaiBeckley Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $3.99 | $3.97 (-0.5%) | $4.09 | $3.90 | 3.36 M | $884.55 M |
| 01/07/2026 | $4.00 | $4.00 (0%) | $4.14 | $3.92 | 3.65 M | $870.41 M |
| 01/06/2026 | $3.90 | $4.00 (2.56%) | $4.01 | $3.80 | 3.11 M | $870.41 M |
| 01/05/2026 | $3.82 | $3.87 (1.31%) | $3.93 | $3.64 | 4.19 M | $842.12 M |
| 01/02/2026 | $4.19 | $3.87 (-7.64%) | $4.19 | $3.78 | 5.76 M | $842.12 M |
| 12/31/2025 | $3.98 | $4.09 (2.76%) | $4.11 | $3.93 | 3.95 M | $889.99 M |
| 12/30/2025 | $3.99 | $3.98 (-0.25%) | $4.03 | $3.90 | 3.30 M | $866.05 M |
| 12/29/2025 | $4.00 | $4.00 (0%) | $4.10 | $3.96 | 2.58 M | $870.41 M |
| 12/26/2025 | $4.20 | $4.07 (-3.1%) | $4.20 | $4.02 | 3.03 M | $885.64 M |
| 12/24/2025 | $4.34 | $4.19 (-3.46%) | $4.36 | $4.11 | 1.96 M | $911.75 M |
| 12/23/2025 | $4.42 | $4.33 (-2.04%) | $4.72 | $4.25 | 6.67 M | $942.21 M |
| 12/22/2025 | $4.01 | $4.30 (7.23%) | $4.31 | $3.97 | 4.54 M | $935.69 M |
| 12/19/2025 | $3.94 | $3.96 (0.51%) | $4.01 | $3.91 | 9.99 M | $861.70 M |
| 12/18/2025 | $4.09 | $3.91 (-4.4%) | $4.21 | $3.88 | 2.42 M | $850.82 M |
| 12/17/2025 | $4.24 | $4.06 (-4.25%) | $4.33 | $4.05 | 1.44 M | $883.46 M |
| 12/16/2025 | $4.10 | $4.23 (3.17%) | $4.25 | $4.08 | 1.35 M | $920.45 M |
| 12/15/2025 | $4.30 | $4.14 (-3.72%) | $4.32 | $4.10 | 1.82 M | $900.87 M |
| 12/12/2025 | $4.45 | $4.29 (-3.6%) | $4.63 | $4.26 | 4.12 M | $933.51 M |
| 12/11/2025 | $4.35 | $4.42 (1.61%) | $4.45 | $4.25 | 1.85 M | $961.80 M |
| 12/10/2025 | $4.39 | $4.33 (-1.37%) | $4.45 | $4.30 | 2.03 M | $942.21 M |
| 12/09/2025 | $4.44 | $4.39 (-1.13%) | $4.54 | $4.37 | 1.92 M | $955.27 M |
| 12/08/2025 | $4.36 | $4.45 (2.06%) | $4.47 | $4.29 | 2.24 M | $968.33 M |
| 12/05/2025 | $4.41 | $4.32 (-2.04%) | $4.46 | $4.22 | 2.85 M | $940.04 M |
| 12/04/2025 | $4.07 | $4.40 (8.11%) | $4.54 | $4.06 | 5.57 M | $957.45 M |
| 12/03/2025 | $3.86 | $4.06 (5.18%) | $4.08 | $3.84 | 3.18 M | $883.46 M |
| 12/02/2025 | $3.86 | $3.87 (0.26%) | $3.99 | $3.84 | 3.63 M | $842.12 M |
| 12/01/2025 | $3.82 | $3.84 (0.52%) | $3.87 | $3.71 | 2.95 M | $835.59 M |
| 11/28/2025 | $3.81 | $3.89 (2.1%) | $3.95 | $3.78 | 2.28 M | $846.47 M |
| 11/26/2025 | $3.77 | $3.75 (-0.53%) | $3.80 | $3.69 | 2.34 M | $816.01 M |
| 11/25/2025 | $3.86 | $3.76 (-2.59%) | $3.86 | $3.60 | 2.91 M | $818.18 M |
| 11/24/2025 | $3.84 | $3.84 (0%) | $3.89 | $3.73 | 6.15 M | $835.59 M |
| 11/21/2025 | $3.65 | $3.80 (4.11%) | $3.84 | $3.64 | 3.86 M | $826.89 M |
| 11/20/2025 | $3.88 | $3.66 (-5.67%) | $4.08 | $3.63 | 6.72 M | $796.42 M |
| 11/19/2025 | $3.91 | $3.82 (-2.3%) | $3.97 | $3.75 | 3.36 M | $831.24 M |
| 11/18/2025 | $3.88 | $3.93 (1.29%) | $4.00 | $3.72 | 4.88 M | $855.17 M |
| 11/17/2025 | $4.00 | $3.96 (-1%) | $4.05 | $3.85 | 4.40 M | $861.70 M |
| 11/14/2025 | $4.01 | $4.00 (-0.25%) | $4.16 | $3.96 | 6.03 M | $870.41 M |
| 11/13/2025 | $4.27 | $4.13 (-3.28%) | $4.32 | $4.01 | 4.59 M | $898.69 M |
| 11/12/2025 | $4.31 | $4.33 (0.46%) | $4.46 | $4.22 | 3.83 M | $942.21 M |
| 11/11/2025 | $4.31 | $4.43 (2.78%) | $4.56 | $4.24 | 3.77 M | $963.97 M |
| 11/10/2025 | $4.55 | $4.35 (-4.4%) | $4.64 | $4.26 | 5.09 M | $946.57 M |
| 11/07/2025 | $4.18 | $4.36 (4.31%) | $4.41 | $4.15 | 3.93 M | $857.02 M |
| 11/06/2025 | $4.31 | $4.34 (0.7%) | $4.50 | $4.14 | 7.85 M | $853.09 M |
| 11/05/2025 | $5.16 | $4.48 (-13.18%) | $5.22 | $4.45 | 10.35 M | $880.61 M |
| 11/04/2025 | $5.20 | $5.28 (1.54%) | $5.56 | $5.17 | 3.35 M | $1.04 B |
| 11/03/2025 | $5.85 | $5.35 (-8.55%) | $5.86 | $5.28 | 6.97 M | $1.05 B |
| 10/31/2025 | $5.76 | $5.84 (1.39%) | $5.92 | $5.66 | 4.49 M | $1.15 B |
| 10/30/2025 | $5.78 | $5.78 (0%) | $5.87 | $5.71 | 4.57 M | $1.14 B |
| 10/29/2025 | $5.89 | $5.86 (-0.51%) | $6.01 | $5.73 | 4.29 M | $1.15 B |
| 10/28/2025 | $6.16 | $5.96 (-3.25%) | $6.16 | $5.83 | 4.75 M | $1.17 B |
| 10/27/2025 | $5.88 | $6.22 (5.78%) | $6.23 | $5.86 | 8.60 M | $1.22 B |
| 10/24/2025 | $5.85 | $5.77 (-1.37%) | $5.94 | $5.72 | 4.60 M | $1.13 B |
| 10/23/2025 | $5.63 | $5.55 (-1.42%) | $5.70 | $5.50 | 4.06 M | $1.09 B |
| 10/22/2025 | $5.95 | $5.64 (-5.21%) | $6.09 | $5.50 | 6.13 M | $1.11 B |
| 10/21/2025 | $6.56 | $5.87 (-10.52%) | $6.56 | $5.86 | 7.89 M | $1.15 B |
| 10/20/2025 | $6.70 | $6.42 (-4.18%) | $6.75 | $6.28 | 10.32 M | $1.26 B |
| 10/17/2025 | $5.54 | $6.45 (16.43%) | $6.55 | $5.38 | 31.26 M | $1.27 B |
| 10/16/2025 | $6.00 | $5.48 (-8.67%) | $6.09 | $5.48 | 6.64 M | $1.08 B |
| 10/15/2025 | $6.12 | $5.96 (-2.61%) | $6.30 | $5.84 | 6.31 M | $1.17 B |
| 10/14/2025 | $5.35 | $6.00 (12.15%) | $6.24 | $5.34 | 9.79 M | $1.18 B |
| 10/13/2025 | $5.21 | $5.40 (3.65%) | $5.43 | $5.06 | 5.25 M | $1.06 B |
| 10/10/2025 | $5.45 | $5.10 (-6.42%) | $5.48 | $5.09 | 4.61 M | $1.00 B |
| 10/09/2025 | $5.65 | $5.45 (-3.54%) | $5.83 | $5.36 | 4.62 M | $1.07 B |
| 10/08/2025 | $5.57 | $5.58 (0.18%) | $5.61 | $5.38 | 3.91 M | $1.10 B |
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.
