5 DAY PERFORMANCE
+13.11%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-3.51%
6 MONTH PERFORMANCE
+78.14%
YEAR-TO-DATE PERFORMANCE
+230.83%
1 YEAR PERFORMANCE
+175.00%
Atai Beckley N.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.07 | $4.40 (8.11%) | $4.54 | $4.06 | 5.56 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 |
| 10/07/2025 | $5.52 | $5.54 (0.36%) | $5.69 | $5.38 | 4.24 M | $1.09 B |
| 10/06/2025 | $5.30 | $5.47 (3.21%) | $5.53 | $5.16 | 4.55 M | $1.08 B |
| 10/03/2025 | $5.17 | $5.23 (1.16%) | $5.52 | $5.04 | 4.74 M | $1.03 B |
| 10/02/2025 | $5.22 | $5.14 (-1.53%) | $5.24 | $4.99 | 4.75 M | $1.01 B |
| 10/01/2025 | $5.28 | $5.20 (-1.52%) | $5.44 | $5.13 | 4.36 M | $1.02 B |
| 09/30/2025 | $5.25 | $5.29 (0.76%) | $5.34 | $4.85 | 7.45 M | $1.04 B |
| 09/29/2025 | $5.37 | $5.45 (1.49%) | $5.48 | $5.28 | 4.00 M | $1.07 B |
| 09/26/2025 | $5.22 | $5.27 (0.96%) | $5.41 | $5.13 | 3.19 M | $1.04 B |
| 09/25/2025 | $5.20 | $5.17 (-0.58%) | $5.31 | $5.02 | 5.65 M | $1.02 B |
| 09/24/2025 | $5.86 | $5.49 (-6.31%) | $5.97 | $5.36 | 18.82 M | $1.08 B |
| 09/23/2025 | $5.11 | $5.61 (9.78%) | $5.76 | $5.00 | 22.10 M | $1.10 B |
| 09/22/2025 | $4.98 | $4.88 (-2.01%) | $4.98 | $4.78 | 3.17 M | $959.23 M |
| 09/19/2025 | $4.77 | $4.95 (3.77%) | $5.05 | $4.77 | 5.34 M | $972.99 M |
| 09/18/2025 | $4.70 | $4.72 (0.43%) | $5.06 | $4.68 | 5.64 M | $927.78 M |
| 09/17/2025 | $4.64 | $4.61 (-0.65%) | $4.78 | $4.58 | 2.94 M | $906.16 M |
| 09/16/2025 | $4.65 | $4.65 (0%) | $4.66 | $4.54 | 2.03 M | $914.02 M |
| 09/15/2025 | $4.67 | $4.65 (-0.43%) | $4.72 | $4.50 | 2.71 M | $914.02 M |
| 09/12/2025 | $4.60 | $4.63 (0.65%) | $4.75 | $4.56 | 3.36 M | $910.09 M |
| 09/11/2025 | $4.71 | $4.60 (-2.34%) | $4.72 | $4.50 | 3.17 M | $904.19 M |
| 09/10/2025 | $4.92 | $4.72 (-4.07%) | $4.99 | $4.63 | 4.80 M | $927.78 M |
| 09/09/2025 | $4.57 | $4.89 (7%) | $4.89 | $4.45 | 5.06 M | $961.20 M |
| 09/08/2025 | $4.53 | $4.52 (-0.22%) | $4.60 | $4.44 | 2.18 M | $888.47 M |
| 09/05/2025 | $4.60 | $4.57 (-0.65%) | $4.65 | $4.42 | 3.17 M | $898.30 M |
| 09/04/2025 | $4.50 | $4.56 (1.33%) | $4.60 | $4.22 | 4.25 M | $896.33 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.
