5 DAY PERFORMANCE
-6.98%
1 MONTH PERFORMANCE
-17.07%
3 MONTH PERFORMANCE
-23.61%
6 MONTH PERFORMANCE
-32.67%
YEAR-TO-DATE PERFORMANCE
-7.98%
1 YEAR PERFORMANCE
-72.29%
Aterian Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $0.65 | $0.64 (-1.7%) | $0.69 | $0.64 | 34.00 K | $5.23 M |
| 02/12/2026 | $0.68 | $0.65 (-5.22%) | $0.71 | $0.64 | 43.21 K | $5.29 M |
| 02/11/2026 | $0.70 | $0.69 (-1.15%) | $0.73 | $0.66 | 57.85 K | $5.65 M |
| 02/10/2026 | $0.67 | $0.70 (4.48%) | $0.74 | $0.65 | 182.30 K | $5.75 M |
| 02/09/2026 | $0.66 | $0.65 (-1.52%) | $0.68 | $0.62 | 51.50 K | $5.33 M |
| 02/06/2026 | $0.63 | $0.65 (4.03%) | $0.66 | $0.63 | 56.63 K | $5.34 M |
| 02/05/2026 | $0.67 | $0.62 (-8.13%) | $0.68 | $0.62 | 67.30 K | $5.09 M |
| 02/04/2026 | $0.64 | $0.67 (4.06%) | $0.68 | $0.64 | 57.76 K | $5.48 M |
| 02/03/2026 | $0.67 | $0.65 (-2.93%) | $0.70 | $0.64 | 112.63 K | $5.34 M |
| 02/02/2026 | $0.68 | $0.70 (2.94%) | $0.71 | $0.68 | 33.44 K | $5.74 M |
| 01/30/2026 | $0.70 | $0.69 (-0.92%) | $0.72 | $0.68 | 67.61 K | $5.68 M |
| 01/29/2026 | $0.70 | $0.70 (0.01%) | $0.71 | $0.69 | 51.42 K | $5.75 M |
| 01/28/2026 | $0.66 | $0.70 (6.1%) | $0.76 | $0.66 | 98.75 K | $5.76 M |
| 01/27/2026 | $0.78 | $0.72 (-7.03%) | $0.78 | $0.70 | 98.20 K | $5.94 M |
| 01/26/2026 | $0.76 | $0.77 (1%) | $0.80 | $0.76 | 54.72 K | $6.30 M |
| 01/23/2026 | $0.78 | $0.75 (-3.37%) | $0.80 | $0.75 | 34.84 K | $6.19 M |
| 01/22/2026 | $0.80 | $0.76 (-4.73%) | $0.83 | $0.75 | 116.93 K | $6.26 M |
| 01/21/2026 | $0.78 | $0.80 (2.56%) | $0.90 | $0.76 | 507.73 K | $6.57 M |
| 01/20/2026 | $0.77 | $0.76 (-1.71%) | $0.79 | $0.75 | 52.25 K | $6.21 M |
| 01/16/2026 | $0.79 | $0.77 (-2.07%) | $0.81 | $0.76 | 56.92 K | $6.33 M |
| 01/15/2026 | $0.78 | $0.77 (-0.92%) | $0.82 | $0.76 | 69.11 K | $6.34 M |
| 01/14/2026 | $0.76 | $0.76 (-0.38%) | $0.79 | $0.74 | 33.84 K | $6.21 M |
| 01/13/2026 | $0.80 | $0.77 (-4.66%) | $0.83 | $0.73 | 129.82 K | $6.28 M |
| 01/12/2026 | $0.85 | $0.81 (-4.57%) | $0.85 | $0.80 | 87.11 K | $6.68 M |
| 01/09/2026 | $0.80 | $0.82 (2.71%) | $0.88 | $0.80 | 64.81 K | $6.75 M |
| 01/08/2026 | $0.92 | $0.83 (-10.05%) | $0.94 | $0.81 | 235.20 K | $6.81 M |
| 01/07/2026 | $0.84 | $0.91 (7.87%) | $0.91 | $0.82 | 265.93 K | $7.47 M |
| 01/06/2026 | $0.78 | $0.79 (1.63%) | $0.81 | $0.76 | 132.90 K | $6.49 M |
| 01/05/2026 | $0.69 | $0.78 (12.72%) | $0.82 | $0.69 | 618.90 K | $6.40 M |
| 01/02/2026 | $0.71 | $0.72 (1.03%) | $0.72 | $0.67 | 80.80 K | $5.89 M |
| 12/31/2025 | $0.66 | $0.70 (5.22%) | $0.71 | $0.64 | 118.33 K | $5.71 M |
| 12/30/2025 | $0.66 | $0.67 (1.52%) | $0.68 | $0.66 | 83.27 K | $5.50 M |
| 12/29/2025 | $0.68 | $0.66 (-2.72%) | $0.69 | $0.66 | 99.82 K | $5.43 M |
| 12/26/2025 | $0.69 | $0.70 (0.76%) | $0.70 | $0.68 | 43.13 K | $5.75 M |
| 12/24/2025 | $0.68 | $0.70 (2.25%) | $0.70 | $0.66 | 60.71 K | $5.71 M |
| 12/23/2025 | $0.71 | $0.69 (-2.27%) | $0.71 | $0.68 | 63.34 K | $5.66 M |
| 12/22/2025 | $0.69 | $0.71 (2.59%) | $0.71 | $0.67 | 77.10 K | $5.79 M |
| 12/19/2025 | $0.71 | $0.69 (-3.07%) | $0.72 | $0.66 | 141.86 K | $5.65 M |
| 12/18/2025 | $0.70 | $0.69 (-0.73%) | $0.72 | $0.68 | 84.71 K | $5.70 M |
| 12/17/2025 | $0.70 | $0.69 (-1.45%) | $0.73 | $0.69 | 38.32 K | $5.69 M |
| 12/16/2025 | $0.74 | $0.70 (-4.38%) | $0.75 | $0.70 | 75.29 K | $5.77 M |
| 12/15/2025 | $0.75 | $0.72 (-3.55%) | $0.80 | $0.70 | 285.81 K | $5.93 M |
| 12/12/2025 | $0.68 | $0.77 (13.7%) | $0.87 | $0.68 | 378.70 K | $6.32 M |
| 12/11/2025 | $0.89 | $0.89 (0.28%) | $0.94 | $0.85 | 165.93 K | $7.33 M |
| 12/10/2025 | $0.95 | $0.91 (-3.96%) | $0.97 | $0.88 | 169.91 K | $7.49 M |
| 12/09/2025 | $1.04 | $0.98 (-6.25%) | $1.05 | $0.86 | 962.01 K | $8.00 M |
| 12/08/2025 | $0.80 | $0.92 (15%) | $0.98 | $0.79 | 710.60 K | $7.55 M |
| 12/05/2025 | $0.79 | $0.80 (0.76%) | $0.80 | $0.78 | 18.34 K | $6.52 M |
| 12/04/2025 | $0.78 | $0.80 (2.56%) | $0.80 | $0.75 | 110.02 K | $6.57 M |
| 12/03/2025 | $0.78 | $0.79 (0.47%) | $0.79 | $0.75 | 39.30 K | $6.46 M |
| 12/02/2025 | $0.75 | $0.76 (0.8%) | $0.77 | $0.75 | 14.70 K | $6.21 M |
| 12/01/2025 | $0.74 | $0.76 (2.7%) | $0.76 | $0.74 | 49.77 K | $6.24 M |
| 11/28/2025 | $0.73 | $0.75 (2.53%) | $0.75 | $0.71 | 58.03 K | $6.15 M |
| 11/26/2025 | $0.73 | $0.70 (-3.29%) | $0.73 | $0.70 | 84.47 K | $5.76 M |
| 11/25/2025 | $0.68 | $0.72 (5.44%) | $0.72 | $0.68 | 61.56 K | $5.88 M |
| 11/24/2025 | $0.69 | $0.68 (-2.03%) | $0.69 | $0.65 | 116.61 K | $5.56 M |
| 11/21/2025 | $0.69 | $0.67 (-2.9%) | $0.71 | $0.65 | 70.40 K | $5.51 M |
| 11/20/2025 | $0.76 | $0.70 (-8.51%) | $0.78 | $0.69 | 83.81 K | $5.74 M |
| 11/19/2025 | $0.71 | $0.73 (3.38%) | $0.78 | $0.70 | 131.96 K | $6.02 M |
| 11/18/2025 | $0.79 | $0.71 (-9.53%) | $0.81 | $0.71 | 99.82 K | $5.86 M |
| 11/17/2025 | $0.83 | $0.78 (-6.39%) | $0.90 | $0.78 | 76.07 K | $6.38 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.
