5 DAY PERFORMANCE
+26.86%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
-21.55%
6 MONTH PERFORMANCE
-39.74%
YEAR-TO-DATE PERFORMANCE
+30.84%
1 YEAR PERFORMANCE
-62.08%
Aterian Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $0.83 | $0.84 (0.92%) | $0.85 | $0.81 | 32.80 K | $6.88 M |
| 11/13/2025 | $0.84 | $0.83 (-1.63%) | $0.88 | $0.81 | 179.05 K | $6.79 M |
| 11/12/2025 | $0.87 | $0.85 (-1.43%) | $0.90 | $0.83 | 52.49 K | $7.01 M |
| 11/11/2025 | $0.86 | $0.86 (-0.31%) | $0.87 | $0.85 | 18.26 K | $7.03 M |
| 11/10/2025 | $0.83 | $0.86 (4.79%) | $0.93 | $0.82 | 17.42 K | $7.10 M |
| 11/07/2025 | $0.85 | $0.82 (-3.35%) | $0.87 | $0.81 | 64.40 K | $6.31 M |
| 11/06/2025 | $0.86 | $0.84 (-2.59%) | $0.86 | $0.82 | 80.00 K | $6.43 M |
| 11/05/2025 | $0.91 | $0.85 (-6.9%) | $0.91 | $0.84 | 103.28 K | $6.50 M |
| 11/04/2025 | $0.92 | $0.90 (-2.17%) | $0.94 | $0.90 | 83.70 K | $6.91 M |
| 11/03/2025 | $0.96 | $0.94 (-2.33%) | $0.97 | $0.92 | 37.10 K | $7.21 M |
| 10/31/2025 | $0.96 | $0.96 (0.16%) | $0.99 | $0.95 | 42.22 K | $7.36 M |
| 10/30/2025 | $0.96 | $0.96 (0.08%) | $0.99 | $0.95 | 25.61 K | $7.38 M |
| 10/29/2025 | $0.98 | $0.96 (-1.92%) | $1.02 | $0.96 | 57.95 K | $7.38 M |
| 10/28/2025 | $0.99 | $0.99 (-0.51%) | $1.00 | $0.97 | 42.55 K | $7.56 M |
| 10/27/2025 | $1.00 | $0.99 (-0.99%) | $1.04 | $0.98 | 63.93 K | $7.60 M |
| 10/24/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 31.34 K | $7.75 M |
| 10/23/2025 | $0.97 | $1.03 (6.19%) | $1.03 | $0.95 | 61.83 K | $7.91 M |
| 10/22/2025 | $1.01 | $0.98 (-2.96%) | $1.02 | $0.98 | 124.40 K | $7.52 M |
| 10/21/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.99 | 78.00 K | $7.83 M |
| 10/20/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 46.38 K | $7.75 M |
| 10/17/2025 | $1.02 | $1.02 (0%) | $1.04 | $0.99 | 69.72 K | $7.83 M |
| 10/16/2025 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.02 | 75.80 K | $7.83 M |
| 10/15/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.05 | 69.51 K | $8.21 M |
| 10/14/2025 | $1.07 | $1.06 (-0.93%) | $1.12 | $1.04 | 95.37 K | $8.14 M |
| 10/13/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.05 | 62.02 K | $8.06 M |
| 10/10/2025 | $1.21 | $1.05 (-13.22%) | $1.26 | $1.04 | 369.63 K | $8.06 M |
| 10/09/2025 | $1.17 | $1.21 (3.42%) | $1.24 | $1.17 | 97.71 K | $9.29 M |
| 10/08/2025 | $1.13 | $1.16 (2.65%) | $1.20 | $1.11 | 65.70 K | $8.90 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.
