-
5 DAY PERFORMANCE
-4.26% -
1 MONTH PERFORMANCE
-1.35% -
3 MONTH PERFORMANCE
+3.91% -
6 MONTH PERFORMANCE
+5.80% -
YEAR-TO-DATE PERFORMANCE
-30.14% -
1 YEAR PERFORMANCE
-25.51%
Aterian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.93 | $2.91 (-0.68%) | $2.96 | $2.86 | 61,702 | $20.29 M |
| 09/26/2024 | $3.02 | $2.93 (-2.98%) | $3.05 | $2.87 | 50,600 | $20.43 M |
| 09/25/2024 | $3.05 | $2.96 (-2.95%) | $3.10 | $2.92 | 76,210 | $20.64 M |
| 09/24/2024 | $3.08 | $3.05 (-0.97%) | $3.19 | $2.89 | 95,900 | $21.27 M |
| 09/23/2024 | $3.29 | $3.08 (-6.38%) | $3.34 | $3.08 | 30,609 | $21.48 M |
| 09/20/2024 | $3.26 | $3.29 (0.92%) | $3.35 | $3.25 | 62,229 | $22.94 M |
| 09/19/2024 | $3.22 | $3.24 (0.62%) | $3.46 | $3.22 | 43,007 | $22.59 M |
| 09/18/2024 | $3.17 | $3.21 (1.26%) | $3.31 | $3.17 | 25,112 | $22.38 M |
| 09/17/2024 | $3.16 | $3.18 (0.63%) | $3.32 | $3.16 | 28,540 | $22.17 M |
| 09/16/2024 | $3.20 | $3.17 (-0.94%) | $3.25 | $3.08 | 67,928 | $22.11 M |
| 09/13/2024 | $3.04 | $3.25 (6.91%) | $3.30 | $3.04 | 88,608 | $22.66 M |
| 09/12/2024 | $3.26 | $3.37 (3.37%) | $3.44 | $3.20 | 25,000 | $23.50 M |
| 09/11/2024 | $3.43 | $3.27 (-4.66%) | $3.50 | $3.07 | 74,300 | $22.80 M |
| 09/10/2024 | $3.55 | $3.50 (-1.41%) | $3.62 | $3.41 | 25,949 | $24.41 M |
| 09/09/2024 | $3.50 | $3.55 (1.43%) | $3.84 | $3.41 | 112,547 | $24.75 M |
| 09/06/2024 | $3.23 | $3.50 (8.36%) | $3.54 | $3.18 | 135,939 | $24.41 M |
| 09/05/2024 | $3.22 | $3.16 (-1.86%) | $3.29 | $3.15 | 31,015 | $22.04 M |
| 09/04/2024 | $3.05 | $3.20 (4.92%) | $3.23 | $2.90 | 31,127 | $22.31 M |
| 09/03/2024 | $2.99 | $3.11 (4.01%) | $3.19 | $2.92 | 50,800 | $21.69 M |
| 08/30/2024 | $2.96 | $2.99 (1.01%) | $3.04 | $2.96 | 23,752 | $20.85 M |
| 08/29/2024 | $2.95 | $2.96 (0.34%) | $3.04 | $2.91 | 39,200 | $20.64 M |
| 08/28/2024 | $3.00 | $2.87 (-4.33%) | $3.07 | $2.86 | 58,031 | $20.01 M |
| 08/27/2024 | $3.12 | $3.04 (-2.56%) | $3.18 | $2.90 | 43,900 | $21.20 M |
| 08/26/2024 | $3.04 | $3.12 (2.63%) | $3.18 | $3.00 | 40,500 | $21.76 M |
| 08/23/2024 | $2.94 | $3.03 (3.06%) | $3.20 | $2.94 | 110,130 | $21.13 M |
| 08/22/2024 | $2.90 | $2.94 (1.38%) | $3.03 | $2.86 | 97,438 | $20.50 M |
| 08/21/2024 | $2.71 | $2.97 (9.59%) | $3.01 | $2.71 | 52,300 | $20.71 M |
| 08/20/2024 | $2.80 | $2.85 (1.79%) | $2.85 | $2.62 | 93,132 | $19.87 M |
| 08/19/2024 | $2.88 | $2.80 (-2.78%) | $2.88 | $2.74 | 109,913 | $19.53 M |
| 08/16/2024 | $3.02 | $2.78 (-7.95%) | $3.11 | $2.69 | 151,003 | $19.39 M |
| 08/15/2024 | $3.10 | $3.05 (-1.61%) | $3.20 | $3.00 | 149,000 | $21.27 M |
| 08/14/2024 | $3.11 | $3.00 (-3.54%) | $3.25 | $3.00 | 31,100 | $20.92 M |
| 08/13/2024 | $3.06 | $3.11 (1.63%) | $3.27 | $3.02 | 32,300 | $21.69 M |
| 08/12/2024 | $3.41 | $2.99 (-12.32%) | $3.41 | $2.90 | 107,225 | $20.85 M |
| 08/09/2024 | $3.06 | $3.45 (12.75%) | $3.50 | $3.06 | 121,903 | $24.06 M |
| 08/08/2024 | $2.93 | $3.05 (4.1%) | $3.11 | $2.81 | 95,000 | $21.27 M |
| 08/07/2024 | $2.85 | $2.80 (-1.75%) | $2.93 | $2.80 | 16,746 | $19.53 M |
| 08/06/2024 | $2.71 | $2.75 (1.48%) | $2.86 | $2.64 | 30,929 | $19.18 M |
| 08/05/2024 | $2.66 | $2.70 (1.5%) | $2.80 | $2.55 | 45,221 | $220.00 M |
| 08/02/2024 | $2.80 | $2.77 (-1.07%) | $2.89 | $2.74 | 37,239 | $225.70 M |
| 08/01/2024 | $2.97 | $2.88 (-3.03%) | $2.99 | $2.77 | 41,269 | $234.66 M |
| 07/31/2024 | $2.96 | $2.99 (1.01%) | $3.06 | $2.96 | 14,700 | $243.62 M |
| 07/30/2024 | $2.92 | $2.95 (1.03%) | $2.99 | $2.85 | 50,600 | $240.37 M |
| 07/29/2024 | $2.93 | $2.91 (-0.68%) | $3.06 | $2.85 | 22,900 | $237.11 M |
| 07/26/2024 | $2.91 | $2.97 (2.06%) | $3.02 | $2.91 | 15,643 | $241.99 M |
| 07/25/2024 | $3.05 | $2.89 (-5.25%) | $3.07 | $2.88 | 30,884 | $235.48 M |
| 07/24/2024 | $3.04 | $2.99 (-1.64%) | $3.15 | $2.92 | 76,414 | $243.62 M |
| 07/23/2024 | $3.19 | $3.06 (-4.08%) | $3.24 | $2.93 | 88,022 | $249.33 M |
| 07/22/2024 | $2.91 | $3.13 (7.56%) | $3.16 | $2.90 | 35,000 | $255.03 M |
| 07/19/2024 | $2.86 | $2.92 (2.1%) | $2.97 | $2.86 | 14,950 | $237.92 M |
| 07/18/2024 | $3.12 | $2.88 (-7.69%) | $3.15 | $2.88 | 58,313 | $234.66 M |
| 07/17/2024 | $3.17 | $3.12 (-1.58%) | $3.31 | $2.97 | 99,762 | $254.22 M |
| 07/16/2024 | $2.80 | $3.19 (13.93%) | $3.33 | $2.79 | 250,000 | $259.92 M |
| 07/15/2024 | $2.82 | $2.80 (-0.71%) | $2.86 | $2.70 | 43,959 | $228.14 M |
| 07/12/2024 | $2.74 | $2.76 (0.73%) | $2.94 | $2.67 | 135,100 | $224.88 M |
| 07/11/2024 | $2.59 | $2.67 (3.09%) | $2.73 | $2.59 | 75,400 | $217.55 M |
| 07/10/2024 | $2.61 | $2.58 (-1.15%) | $2.68 | $2.56 | 28,634 | $210.22 M |
| 07/09/2024 | $2.58 | $2.61 (1.16%) | $2.65 | $2.54 | 29,001 | $212.66 M |
| 07/08/2024 | $2.69 | $2.54 (-5.58%) | $2.70 | $2.50 | 68,900 | $206.96 M |
| 07/05/2024 | $2.73 | $2.67 (-2.2%) | $2.75 | $2.62 | 54,882 | $217.55 M |
| 07/03/2024 | $2.71 | $2.75 (1.48%) | $2.75 | $2.67 | 34,333 | $224.07 M |
| 07/02/2024 | $2.45 | $2.76 (12.65%) | $2.83 | $2.45 | 117,100 | $224.88 M |
| 07/01/2024 | $2.81 | $2.54 (-9.61%) | $2.84 | $2.41 | 143,415 | $206.96 M |