5 DAY PERFORMANCE
-6.52%
1 MONTH PERFORMANCE
+4.37%
3 MONTH PERFORMANCE
-14.34%
6 MONTH PERFORMANCE
-20.96%
YEAR-TO-DATE PERFORMANCE
-10.42%
1 YEAR PERFORMANCE
-12.24%
Aterian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $2.10 | $2.18 (3.81%) | $2.25 | $2.10 | 46,776 | $15.73 M |
| 04/01/2025 | $2.10 | $2.14 (1.9%) | $2.21 | $2.09 | 57,223 | $15.44 M |
| 03/31/2025 | $2.23 | $2.10 (-5.83%) | $2.29 | $2.10 | 185,833 | $15.16 M |
| 03/28/2025 | $2.38 | $2.30 (-3.36%) | $2.44 | $2.27 | 134,952 | $16.60 M |
| 03/27/2025 | $2.22 | $2.44 (9.91%) | $2.45 | $2.21 | 85,702 | $17.61 M |
| 03/26/2025 | $2.25 | $2.27 (0.89%) | $2.46 | $2.23 | 184,800 | $16.38 M |
| 03/25/2025 | $2.40 | $2.40 (0%) | $2.56 | $2.29 | 189,044 | $17.32 M |
| 03/24/2025 | $2.15 | $2.43 (13.02%) | $2.50 | $2.15 | 395,200 | $17.54 M |
| 03/21/2025 | $2.36 | $2.12 (-10.17%) | $2.46 | $2.06 | 497,500 | $15.30 M |
| 03/20/2025 | $2.53 | $2.35 (-7.11%) | $2.64 | $2.27 | 885,231 | $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 | 90,262 | $15.80 M |
| 03/14/2025 | $2.07 | $2.14 (3.38%) | $2.15 | $2.07 | 26,976 | $15.34 M |
| 03/13/2025 | $2.18 | $2.12 (-2.75%) | $2.20 | $2.05 | 69,448 | $15.19 M |
| 03/12/2025 | $2.11 | $2.19 (3.79%) | $2.20 | $2.06 | 80,700 | $15.69 M |
| 03/11/2025 | $2.05 | $2.11 (2.93%) | $2.12 | $2.02 | 22,561 | $15.12 M |
| 03/10/2025 | $2.27 | $2.06 (-9.25%) | $2.27 | $2.06 | 51,159 | $14.76 M |
| 03/07/2025 | $2.27 | $2.15 (-5.29%) | $2.31 | $2.10 | 106,400 | $15.41 M |
| 03/06/2025 | $2.05 | $2.26 (10.24%) | $2.40 | $2.03 | 215,124 | $16.20 M |
| 03/05/2025 | $2.06 | $2.04 (-0.97%) | $2.08 | $2.03 | 33,704 | $14.62 M |
| 03/04/2025 | $2.00 | $2.08 (4%) | $2.10 | $1.95 | 32,500 | $14.91 M |
| 03/03/2025 | $2.10 | $2.01 (-4.29%) | $2.16 | $2.01 | 37,640 | $14.40 M |
| 02/28/2025 | $2.13 | $2.06 (-3.29%) | $2.13 | $2.03 | 42,800 | $14.76 M |
| 02/27/2025 | $2.11 | $2.16 (2.37%) | $2.22 | $2.10 | 40,325 | $15.48 M |
| 02/26/2025 | $2.03 | $2.08 (2.46%) | $2.10 | $2.00 | 29,088 | $14.91 M |
| 02/25/2025 | $2.05 | $2.02 (-1.46%) | $2.07 | $2.00 | 52,720 | $14.48 M |
| 02/24/2025 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.02 | 29,705 | $14.76 M |
| 02/21/2025 | $2.18 | $2.06 (-5.5%) | $2.18 | $2.03 | 47,399 | $14.76 M |
| 02/20/2025 | $2.31 | $2.13 (-7.79%) | $2.31 | $2.06 | 82,444 | $15.26 M |
| 02/19/2025 | $2.27 | $2.12 (-6.61%) | $2.27 | $2.12 | 18,100 | $15.19 M |
| 02/18/2025 | $2.30 | $2.20 (-4.35%) | $2.34 | $2.20 | 44,530 | $15.77 M |
| 02/14/2025 | $2.25 | $2.31 (2.67%) | $2.40 | $2.25 | 61,327 | $16.55 M |
| 02/13/2025 | $2.28 | $2.24 (-1.75%) | $2.28 | $2.17 | 29,524 | $16.05 M |
| 02/12/2025 | $2.10 | $2.19 (4.29%) | $2.26 | $2.10 | 41,300 | $15.69 M |
| 02/11/2025 | $2.17 | $2.13 (-1.84%) | $2.19 | $2.11 | 18,216 | $15.26 M |
| 02/10/2025 | $2.14 | $2.19 (2.34%) | $2.24 | $2.14 | 21,000 | $15.69 M |
| 02/07/2025 | $2.17 | $2.16 (-0.46%) | $2.20 | $2.14 | 40,214 | $15.48 M |
| 02/06/2025 | $2.27 | $2.20 (-3.08%) | $2.27 | $2.17 | 54,900 | $15.77 M |
| 02/05/2025 | $2.23 | $2.20 (-1.35%) | $2.35 | $2.16 | 55,971 | $15.77 M |
| 02/04/2025 | $2.00 | $2.27 (13.5%) | $2.50 | $1.97 | 601,220 | $16.27 M |
| 02/03/2025 | $2.14 | $1.90 (-11.21%) | $2.20 | $1.86 | 314,123 | $13.62 M |
| 01/31/2025 | $2.20 | $2.25 (2.27%) | $2.28 | $2.15 | 23,720 | $16.12 M |
| 01/30/2025 | $2.19 | $2.23 (1.83%) | $2.26 | $2.15 | 22,127 | $15.98 M |
| 01/29/2025 | $2.15 | $2.22 (3.26%) | $2.22 | $2.12 | 19,535 | $15.91 M |
| 01/28/2025 | $2.16 | $2.19 (1.39%) | $2.28 | $2.12 | 49,300 | $15.69 M |
| 01/27/2025 | $2.24 | $2.19 (-2.23%) | $2.28 | $2.12 | 51,409 | $15.69 M |
| 01/24/2025 | $2.26 | $2.25 (-0.44%) | $2.29 | $2.21 | 20,295 | $16.12 M |
| 01/23/2025 | $2.19 | $2.22 (1.37%) | $2.27 | $2.18 | 24,578 | $15.91 M |
| 01/22/2025 | $2.20 | $2.20 (0%) | $2.29 | $2.18 | 36,333 | $15.77 M |
| 01/21/2025 | $2.31 | $2.23 (-3.46%) | $2.32 | $2.20 | 35,721 | $15.98 M |
| 01/17/2025 | $2.29 | $2.32 (1.31%) | $2.35 | $2.25 | 14,606 | $16.63 M |
| 01/16/2025 | $2.33 | $2.24 (-3.86%) | $2.34 | $2.18 | 55,739 | $16.05 M |
| 01/15/2025 | $2.37 | $2.34 (-1.27%) | $2.40 | $2.30 | 19,580 | $16.77 M |
| 01/14/2025 | $2.33 | $2.31 (-0.86%) | $2.38 | $2.26 | 22,010 | $16.55 M |
| 01/13/2025 | $2.31 | $2.32 (0.43%) | $2.32 | $2.25 | 17,500 | $16.63 M |
| 01/10/2025 | $2.40 | $2.38 (-0.83%) | $2.40 | $2.31 | 29,810 | $17.06 M |
| 01/08/2025 | $2.43 | $2.40 (-1.23%) | $2.50 | $2.40 | 28,400 | $17.20 M |
| 01/07/2025 | $2.54 | $2.47 (-2.76%) | $2.62 | $2.46 | 29,553 | $17.70 M |
| 01/06/2025 | $2.56 | $2.54 (-0.78%) | $2.70 | $2.52 | 50,730 | $18.20 M |
| 01/03/2025 | $2.45 | $2.58 (5.31%) | $2.62 | $2.45 | 37,600 | $18.49 M |
| 01/02/2025 | $2.44 | $2.51 (2.87%) | $2.59 | $2.43 | 46,629 | $17.99 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.
