-
5 DAY PERFORMANCE
+5.19% -
1 MONTH PERFORMANCE
+0.35% -
3 MONTH PERFORMANCE
-8.68% -
6 MONTH PERFORMANCE
+4.03% -
YEAR-TO-DATE PERFORMANCE
-32.06% -
1 YEAR PERFORMANCE
-29.88%
Aterian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $2.75 | $2.84 (3.09%) | $2.90 | $2.71 | 20,310 | |
| 12/02/2024 | $2.67 | $2.76 (3.37%) | $2.80 | $2.65 | 38,578 | $19.78 M |
| 11/29/2024 | $2.71 | $2.73 (0.74%) | $2.75 | $2.65 | 26,910 | $19.56 M |
| 11/27/2024 | $2.57 | $2.70 (5.06%) | $2.75 | $2.55 | 38,957 | $19.35 M |
| 11/26/2024 | $2.69 | $2.57 (-4.46%) | $2.77 | $2.51 | 115,205 | $18.42 M |
| 11/25/2024 | $2.66 | $2.62 (-1.5%) | $2.79 | $2.62 | 50,882 | $18.78 M |
| 11/22/2024 | $2.46 | $2.58 (4.88%) | $2.67 | $2.44 | 91,100 | $18.49 M |
| 11/21/2024 | $2.37 | $2.40 (1.27%) | $2.77 | $2.22 | 331,428 | $17.20 M |
| 11/20/2024 | $2.44 | $2.39 (-2.05%) | $2.48 | $2.33 | 52,800 | $17.13 M |
| 11/19/2024 | $2.41 | $2.40 (-0.41%) | $2.50 | $2.38 | 39,814 | $17.20 M |
| 11/18/2024 | $2.53 | $2.39 (-5.53%) | $2.58 | $2.36 | 90,790 | $17.13 M |
| 11/15/2024 | $2.75 | $2.54 (-7.64%) | $2.83 | $2.53 | 47,548 | $18.20 M |
| 11/14/2024 | $2.83 | $2.76 (-2.47%) | $2.88 | $2.70 | 59,239 | $19.78 M |
| 11/13/2024 | $2.93 | $2.82 (-3.75%) | $2.95 | $2.81 | 76,852 | $20.21 M |
| 11/12/2024 | $2.86 | $2.88 (0.7%) | $3.10 | $2.86 | 44,600 | $20.64 M |
| 11/11/2024 | $3.04 | $2.95 (-2.96%) | $3.09 | $2.85 | 123,214 | $21.14 M |
| 11/08/2024 | $2.92 | $3.00 (2.74%) | $3.02 | $2.90 | 45,743 | $21.50 M |
| 11/07/2024 | $3.00 | $2.97 (-1%) | $3.08 | $2.97 | 26,387 | $21.28 M |
| 11/06/2024 | $2.91 | $2.98 (2.41%) | $3.06 | $2.90 | 54,700 | $21.36 M |
| 11/05/2024 | $2.94 | $2.94 (0%) | $3.07 | $2.94 | 26,181 | $21.07 M |
| 11/04/2024 | $2.70 | $2.93 (8.52%) | $3.07 | $2.70 | 73,081 | $21.00 M |
| 11/01/2024 | $2.70 | $2.83 (4.81%) | $2.97 | $2.68 | 60,026 | $20.28 M |
| 10/31/2024 | $2.84 | $2.69 (-5.28%) | $2.84 | $2.69 | 24,133 | $19.28 M |
| 10/30/2024 | $2.71 | $2.79 (2.95%) | $2.82 | $2.71 | 36,919 | $19.99 M |
| 10/29/2024 | $2.71 | $2.74 (1.11%) | $2.79 | $2.71 | 24,728 | $19.64 M |
| 10/28/2024 | $2.68 | $2.69 (0.37%) | $2.82 | $2.68 | 60,136 | $19.28 M |
| 10/25/2024 | $2.71 | $2.68 (-1.11%) | $2.84 | $2.67 | 49,718 | $19.21 M |
| 10/24/2024 | $2.78 | $2.72 (-2.16%) | $2.89 | $2.70 | 38,550 | $19.49 M |
| 10/23/2024 | $2.87 | $2.78 (-3.14%) | $2.91 | $2.78 | 44,846 | $19.92 M |
| 10/22/2024 | $2.90 | $2.95 (1.72%) | $2.95 | $2.90 | 9,581 | $21.14 M |
| 10/21/2024 | $2.90 | $2.92 (0.69%) | $2.95 | $2.88 | 21,600 | $20.93 M |
| 10/18/2024 | $2.96 | $2.91 (-1.69%) | $3.00 | $2.84 | 25,615 | $20.85 M |
| 10/17/2024 | $3.00 | $2.96 (-1.33%) | $3.01 | $2.90 | 34,900 | $21.21 M |
| 10/16/2024 | $3.05 | $3.00 (-1.64%) | $3.05 | $2.95 | 22,363 | $21.50 M |
| 10/15/2024 | $3.05 | $2.99 (-1.97%) | $3.15 | $2.98 | 29,845 | $21.43 M |
| 10/14/2024 | $2.88 | $3.06 (6.25%) | $3.14 | $2.87 | 39,200 | $21.93 M |
| 10/11/2024 | $2.84 | $2.88 (1.41%) | $2.89 | $2.82 | 10,000 | $20.64 M |
| 10/10/2024 | $2.98 | $2.80 (-6.04%) | $2.98 | $2.80 | 42,351 | $20.07 M |
| 10/09/2024 | $2.82 | $2.87 (1.77%) | $2.96 | $2.82 | 24,317 | $20.57 M |
| 10/08/2024 | $2.81 | $2.84 (1.07%) | $2.85 | $2.75 | 11,600 | $20.35 M |
| 10/07/2024 | $2.80 | $2.76 (-1.43%) | $2.87 | $2.74 | 27,329 | $19.78 M |
| 10/04/2024 | $2.71 | $2.82 (4.06%) | $2.88 | $2.71 | 34,706 | $20.21 M |
| 10/03/2024 | $2.72 | $2.77 (1.84%) | $2.82 | $2.64 | 28,500 | $19.85 M |
| 10/02/2024 | $2.76 | $2.72 (-1.45%) | $2.82 | $2.64 | 35,521 | $19.49 M |
| 10/01/2024 | $2.93 | $2.79 (-4.78%) | $2.93 | $2.74 | 55,148 | $19.99 M |
| 09/30/2024 | $2.92 | $2.88 (-1.37%) | $2.97 | $2.65 | 60,423 | $20.64 M |
| 09/27/2024 | $2.93 | $2.91 (-0.68%) | $2.96 | $2.86 | 61,702 | $20.85 M |
| 09/26/2024 | $3.02 | $2.93 (-2.98%) | $3.05 | $2.87 | 50,600 | $21.00 M |
| 09/25/2024 | $3.05 | $2.96 (-2.95%) | $3.10 | $2.92 | 76,210 | $21.21 M |
| 09/24/2024 | $3.08 | $3.05 (-0.97%) | $3.19 | $2.89 | 95,900 | $21.86 M |
| 09/23/2024 | $3.29 | $3.08 (-6.38%) | $3.34 | $3.08 | 30,609 | $22.07 M |
| 09/20/2024 | $3.26 | $3.29 (0.92%) | $3.35 | $3.25 | 62,229 | $23.58 M |
| 09/19/2024 | $3.22 | $3.24 (0.62%) | $3.46 | $3.22 | 43,007 | $23.22 M |
| 09/18/2024 | $3.17 | $3.21 (1.26%) | $3.31 | $3.17 | 25,112 | $23.00 M |
| 09/17/2024 | $3.16 | $3.18 (0.63%) | $3.32 | $3.16 | 28,540 | $22.79 M |
| 09/16/2024 | $3.20 | $3.17 (-0.94%) | $3.25 | $3.08 | 67,928 | $22.72 M |
| 09/13/2024 | $3.04 | $3.25 (6.91%) | $3.30 | $3.04 | 88,608 | $23.29 M |
| 09/12/2024 | $3.26 | $3.37 (3.37%) | $3.44 | $3.20 | 25,000 | $24.15 M |
| 09/11/2024 | $3.43 | $3.27 (-4.66%) | $3.50 | $3.07 | 74,300 | $23.43 M |
| 09/10/2024 | $3.55 | $3.50 (-1.41%) | $3.62 | $3.41 | 25,949 | $25.08 M |
| 09/09/2024 | $3.50 | $3.55 (1.43%) | $3.84 | $3.41 | 112,547 | $25.44 M |
| 09/06/2024 | $3.23 | $3.50 (8.36%) | $3.54 | $3.18 | 135,939 | $25.08 M |
| 09/05/2024 | $3.22 | $3.16 (-1.86%) | $3.29 | $3.15 | 31,015 | $22.65 M |
| 09/04/2024 | $3.05 | $3.20 (4.92%) | $3.23 | $2.90 | 31,127 | $22.93 M |
| 09/03/2024 | $2.99 | $3.11 (4.01%) | $3.19 | $2.92 | 50,800 | $22.29 M |