5 DAY PERFORMANCE
-8.18%
1 MONTH PERFORMANCE
-26.63%
3 MONTH PERFORMANCE
-27.36%
6 MONTH PERFORMANCE
-46.91%
YEAR-TO-DATE PERFORMANCE
-39.17%
1 YEAR PERFORMANCE
-46.52%
Aterian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.41 | 80.68 K | $10.88 M |
| 06/02/2025 | $1.48 | $1.46 (-1.35%) | $1.66 | $1.43 | 224.05 K | $10.88 M |
| 05/30/2025 | $1.63 | $1.53 (-6.13%) | $1.75 | $1.52 | 366.28 K | $11.40 M |
| 05/29/2025 | $1.63 | $1.59 (-2.45%) | $1.67 | $1.58 | 104.20 K | $11.85 M |
| 05/28/2025 | $1.62 | $1.62 (0%) | $1.65 | $1.60 | 56.50 K | $12.07 M |
| 05/27/2025 | $1.61 | $1.63 (1.24%) | $1.65 | $1.59 | 126.80 K | $12.15 M |
| 05/23/2025 | $1.61 | $1.62 (0.62%) | $1.67 | $1.60 | 80.40 K | $12.07 M |
| 05/22/2025 | $1.58 | $1.65 (4.43%) | $1.85 | $1.58 | 274.90 K | $12.30 M |
| 05/21/2025 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.59 | 136.41 K | $12.15 M |
| 05/20/2025 | $1.68 | $1.66 (-1.19%) | $1.72 | $1.63 | 93.34 K | $12.37 M |
| 05/19/2025 | $1.72 | $1.69 (-1.74%) | $1.78 | $1.64 | 119.30 K | $12.60 M |
| 05/16/2025 | $1.75 | $1.76 (0.57%) | $2.10 | $1.68 | 497.66 K | $13.12 M |
| 05/15/2025 | $1.84 | $1.77 (-3.8%) | $1.98 | $1.57 | 305.71 K | $13.19 M |
| 05/14/2025 | $2.07 | $2.11 (1.93%) | $2.13 | $2.05 | 94.25 K | $15.73 M |
| 05/13/2025 | $2.18 | $2.09 (-4.13%) | $2.18 | $2.06 | 37.13 K | $15.58 M |
| 05/12/2025 | $2.14 | $2.18 (1.87%) | $2.19 | $2.09 | 47.92 K | $16.25 M |
| 05/09/2025 | $2.00 | $2.06 (3%) | $2.07 | $1.99 | 51.06 K | $15.13 M |
| 05/08/2025 | $1.88 | $2.00 (6.38%) | $2.01 | $1.88 | 46.97 K | $14.69 M |
| 05/07/2025 | $1.89 | $1.88 (-0.53%) | $1.93 | $1.85 | 30.40 K | $13.81 M |
| 05/06/2025 | $1.94 | $1.88 (-3.09%) | $2.02 | $1.85 | 73.00 K | $13.81 M |
| 05/05/2025 | $1.97 | $2.00 (1.52%) | $2.14 | $1.97 | 91.92 K | $14.69 M |
| 05/02/2025 | $1.99 | $1.99 (0%) | $2.01 | $1.96 | 19.40 K | $14.61 M |
| 05/01/2025 | $1.93 | $1.95 (1.04%) | $2.00 | $1.91 | 41.01 K | $14.32 M |
| 04/30/2025 | $1.90 | $1.97 (3.68%) | $2.00 | $1.86 | 20.40 K | $14.47 M |
| 04/29/2025 | $1.91 | $1.98 (3.66%) | $2.08 | $1.88 | 54.66 K | $14.54 M |
| 04/28/2025 | $1.92 | $1.93 (0.52%) | $2.00 | $1.89 | 45.75 K | $14.17 M |
| 04/25/2025 | $1.92 | $1.92 (0%) | $1.97 | $1.86 | 62.90 K | $13.86 M |
| 04/24/2025 | $1.75 | $1.90 (8.57%) | $1.92 | $1.74 | 61.13 K | $13.71 M |
| 04/23/2025 | $1.72 | $1.74 (1.16%) | $1.82 | $1.70 | 94.81 K | $12.56 M |
| 04/22/2025 | $1.65 | $1.72 (4.24%) | $1.72 | $1.60 | 66.50 K | $12.41 M |
| 04/21/2025 | $1.68 | $1.64 (-2.38%) | $1.70 | $1.59 | 126.80 K | $11.84 M |
| 04/17/2025 | $1.68 | $1.70 (1.19%) | $1.72 | $1.60 | 179.20 K | $12.27 M |
| 04/16/2025 | $1.71 | $1.70 (-0.58%) | $1.79 | $1.63 | 86.60 K | $12.27 M |
| 04/15/2025 | $1.75 | $1.74 (-0.57%) | $1.79 | $1.72 | 38.02 K | $12.56 M |
| 04/14/2025 | $1.78 | $1.76 (-1.12%) | $1.78 | $1.67 | 189.31 K | $12.70 M |
| 04/11/2025 | $1.73 | $1.78 (2.89%) | $1.78 | $1.66 | 72.72 K | $12.85 M |
| 04/10/2025 | $1.71 | $1.72 (0.58%) | $1.79 | $1.66 | 79.28 K | $12.41 M |
| 04/09/2025 | $1.56 | $1.77 (13.46%) | $1.78 | $1.56 | 91.40 K | $12.77 M |
| 04/08/2025 | $1.82 | $1.60 (-12.09%) | $1.83 | $1.57 | 119.82 K | $11.55 M |
| 04/07/2025 | $1.74 | $1.76 (1.15%) | $1.82 | $1.70 | 127.40 K | $12.70 M |
| 04/04/2025 | $1.95 | $1.82 (-6.67%) | $1.97 | $1.75 | 159.83 K | $13.13 M |
| 04/03/2025 | $2.02 | $1.96 (-2.97%) | $2.07 | $1.91 | 170.94 K | $14.14 M |
| 04/02/2025 | $2.10 | $2.14 (1.9%) | $2.25 | $2.10 | 47.15 K | $15.44 M |
| 04/01/2025 | $2.10 | $2.14 (1.9%) | $2.21 | $2.09 | 57.22 K | $15.44 M |
| 03/31/2025 | $2.23 | $2.10 (-5.83%) | $2.29 | $2.10 | 185.83 K | $15.16 M |
| 03/28/2025 | $2.38 | $2.30 (-3.36%) | $2.44 | $2.27 | 134.95 K | $16.60 M |
| 03/27/2025 | $2.22 | $2.44 (9.91%) | $2.45 | $2.21 | 85.70 K | $17.61 M |
| 03/26/2025 | $2.25 | $2.27 (0.89%) | $2.46 | $2.23 | 184.80 K | $16.38 M |
| 03/25/2025 | $2.40 | $2.40 (0%) | $2.56 | $2.29 | 189.04 K | $17.32 M |
| 03/24/2025 | $2.15 | $2.43 (13.02%) | $2.50 | $2.15 | 395.20 K | $17.54 M |
| 03/21/2025 | $2.36 | $2.12 (-10.17%) | $2.46 | $2.06 | 497.50 K | $15.30 M |
| 03/20/2025 | $2.53 | $2.35 (-7.11%) | $2.64 | $2.27 | 885.23 K | $16.96 M |
| 03/19/2025 | $2.38 | $2.70 (13.45%) | $3.50 | $2.36 | 50.97 M | $19.49 M |
| 03/18/2025 | $2.23 | $2.11 (-5.38%) | $2.25 | $2.08 | 1.55 M | $15.23 M |
| 03/17/2025 | $2.12 | $2.19 (3.3%) | $2.37 | $2.12 | 90.26 K | $15.80 M |
| 03/14/2025 | $2.07 | $2.14 (3.38%) | $2.15 | $2.07 | 26.98 K | $15.44 M |
| 03/13/2025 | $2.18 | $2.12 (-2.75%) | $2.20 | $2.05 | 69.45 K | $15.30 M |
| 03/12/2025 | $2.11 | $2.19 (3.79%) | $2.20 | $2.06 | 80.70 K | $15.80 M |
| 03/11/2025 | $2.05 | $2.11 (2.93%) | $2.12 | $2.02 | 22.56 K | $15.23 M |
| 03/10/2025 | $2.27 | $2.06 (-9.25%) | $2.27 | $2.06 | 51.16 K | $14.87 M |
| 03/07/2025 | $2.27 | $2.15 (-5.29%) | $2.31 | $2.10 | 106.40 K | $15.52 M |
| 03/06/2025 | $2.05 | $2.26 (10.24%) | $2.40 | $2.03 | 215.12 K | $16.31 M |
| 03/05/2025 | $2.06 | $2.04 (-0.97%) | $2.08 | $2.03 | 33.70 K | $14.72 M |
| 03/04/2025 | $2.00 | $2.08 (4%) | $2.10 | $1.95 | 32.50 K | $15.01 M |
| 03/03/2025 | $2.10 | $2.01 (-4.29%) | $2.16 | $2.01 | 37.64 K | $14.51 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.
