5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
-19.41%
6 MONTH PERFORMANCE
-40.95%
YEAR-TO-DATE PERFORMANCE
-42.92%
1 YEAR PERFORMANCE
-53.08%
Aterian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $1.37 | $1.37 (0%) | $1.41 | $1.34 | 64.41 K | $10.21 M |
| 07/17/2025 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.32 | 126.08 K | $10.06 M |
| 07/16/2025 | $1.35 | $1.37 (1.48%) | $1.39 | $1.34 | 57.52 K | $10.21 M |
| 07/15/2025 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.34 | 119.88 K | $9.99 M |
| 07/14/2025 | $1.43 | $1.39 (-2.8%) | $1.46 | $1.37 | 95.93 K | $10.36 M |
| 07/11/2025 | $1.48 | $1.45 (-2.03%) | $1.51 | $1.43 | 147.68 K | $10.81 M |
| 07/10/2025 | $1.54 | $1.48 (-3.9%) | $1.56 | $1.46 | 151.21 K | $11.03 M |
| 07/09/2025 | $1.52 | $1.55 (1.97%) | $1.55 | $1.48 | 254.90 K | $11.55 M |
| 07/08/2025 | $1.50 | $1.51 (0.67%) | $1.54 | $1.46 | 152.84 K | $11.25 M |
| 07/07/2025 | $1.55 | $1.48 (-4.52%) | $1.57 | $1.47 | 181.50 K | $11.03 M |
| 07/03/2025 | $1.61 | $1.55 (-3.73%) | $1.65 | $1.53 | 105.43 K | $11.55 M |
| 07/02/2025 | $1.67 | $1.59 (-4.79%) | $1.70 | $1.57 | 159.32 K | $11.85 M |
| 07/01/2025 | $1.66 | $1.66 (0%) | $1.80 | $1.62 | 492.80 K | $12.37 M |
| 06/30/2025 | $1.66 | $1.66 (0%) | $1.71 | $1.60 | 212.50 K | $12.37 M |
| 06/27/2025 | $1.68 | $1.62 (-3.57%) | $1.69 | $1.56 | 163.90 K | $12.07 M |
| 06/26/2025 | $1.58 | $1.66 (5.06%) | $1.72 | $1.57 | 415.00 K | $12.37 M |
| 06/25/2025 | $1.64 | $1.60 (-2.44%) | $1.71 | $1.58 | 559.10 K | $11.92 M |
| 06/24/2025 | $1.40 | $1.64 (17.14%) | $1.66 | $1.40 | 491.40 K | $12.22 M |
| 06/23/2025 | $1.36 | $1.40 (2.94%) | $1.44 | $1.34 | 269.90 K | $10.43 M |
| 06/20/2025 | $1.42 | $1.38 (-2.82%) | $1.52 | $1.37 | 327.74 K | $10.29 M |
| 06/18/2025 | $1.27 | $1.38 (8.66%) | $1.44 | $1.27 | 346.11 K | $10.29 M |
| 06/17/2025 | $1.29 | $1.29 (0%) | $1.49 | $1.27 | 300.72 K | $9.61 M |
| 06/16/2025 | $1.23 | $1.33 (8.13%) | $1.37 | $1.23 | 156.01 K | $9.91 M |
| 06/13/2025 | $1.23 | $1.24 (0.81%) | $1.29 | $1.22 | 146.04 K | $9.24 M |
| 06/12/2025 | $1.32 | $1.28 (-3.03%) | $1.38 | $1.28 | 225.24 K | $9.54 M |
| 06/11/2025 | $1.41 | $1.39 (-1.42%) | $1.46 | $1.38 | 169.20 K | $10.36 M |
| 06/10/2025 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.38 | 88.23 K | $10.51 M |
| 06/09/2025 | $1.40 | $1.43 (2.14%) | $1.45 | $1.40 | 63.33 K | $10.66 M |
| 06/06/2025 | $1.38 | $1.43 (3.62%) | $1.46 | $1.37 | 109.24 K | $10.66 M |
| 06/05/2025 | $1.38 | $1.38 (0%) | $1.42 | $1.36 | 113.34 K | $10.29 M |
| 06/04/2025 | $1.42 | $1.40 (-1.41%) | $1.54 | $1.36 | 417.20 K | $10.43 M |
| 06/03/2025 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.41 | 81.80 K | $10.88 M |
| 06/02/2025 | $1.48 | $1.46 (-1.35%) | $1.66 | $1.43 | 224.05 K | $10.88 M |
| 05/30/2025 | $1.63 | $1.53 (-6.13%) | $1.75 | $1.52 | 366.28 K | $11.40 M |
| 05/29/2025 | $1.63 | $1.59 (-2.45%) | $1.67 | $1.58 | 104.20 K | $11.85 M |
| 05/28/2025 | $1.62 | $1.62 (0%) | $1.65 | $1.60 | 56.50 K | $12.07 M |
| 05/27/2025 | $1.61 | $1.63 (1.24%) | $1.65 | $1.59 | 126.80 K | $12.15 M |
| 05/23/2025 | $1.61 | $1.62 (0.62%) | $1.67 | $1.60 | 80.40 K | $12.07 M |
| 05/22/2025 | $1.58 | $1.65 (4.43%) | $1.85 | $1.58 | 274.90 K | $12.30 M |
| 05/21/2025 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.59 | 136.41 K | $12.15 M |
| 05/20/2025 | $1.68 | $1.66 (-1.19%) | $1.72 | $1.63 | 93.34 K | $12.37 M |
| 05/19/2025 | $1.72 | $1.69 (-1.74%) | $1.78 | $1.64 | 119.30 K | $12.60 M |
| 05/16/2025 | $1.75 | $1.76 (0.57%) | $2.10 | $1.68 | 497.66 K | $13.12 M |
| 05/15/2025 | $1.84 | $1.77 (-3.8%) | $1.98 | $1.57 | 305.71 K | $13.19 M |
| 05/14/2025 | $2.07 | $2.11 (1.93%) | $2.13 | $2.05 | 94.25 K | $15.73 M |
| 05/13/2025 | $2.18 | $2.09 (-4.13%) | $2.18 | $2.06 | 37.13 K | $15.58 M |
| 05/12/2025 | $2.14 | $2.18 (1.87%) | $2.19 | $2.09 | 47.92 K | $16.25 M |
| 05/09/2025 | $2.00 | $2.06 (3%) | $2.07 | $1.99 | 51.06 K | $15.13 M |
| 05/08/2025 | $1.88 | $2.00 (6.38%) | $2.01 | $1.88 | 46.97 K | $14.69 M |
| 05/07/2025 | $1.89 | $1.88 (-0.53%) | $1.93 | $1.85 | 30.40 K | $13.81 M |
| 05/06/2025 | $1.94 | $1.88 (-3.09%) | $2.02 | $1.85 | 73.00 K | $13.81 M |
| 05/05/2025 | $1.97 | $2.00 (1.52%) | $2.14 | $1.97 | 91.92 K | $14.69 M |
| 05/02/2025 | $1.99 | $1.99 (0%) | $2.01 | $1.96 | 19.40 K | $14.61 M |
| 05/01/2025 | $1.93 | $1.95 (1.04%) | $2.00 | $1.91 | 41.01 K | $14.32 M |
| 04/30/2025 | $1.90 | $1.97 (3.68%) | $2.00 | $1.86 | 20.40 K | $14.47 M |
| 04/29/2025 | $1.91 | $1.98 (3.66%) | $2.08 | $1.88 | 54.66 K | $14.54 M |
| 04/28/2025 | $1.92 | $1.93 (0.52%) | $2.00 | $1.89 | 45.75 K | $14.17 M |
| 04/25/2025 | $1.92 | $1.92 (0%) | $1.97 | $1.86 | 62.90 K | $13.86 M |
| 04/24/2025 | $1.75 | $1.90 (8.57%) | $1.92 | $1.74 | 61.13 K | $13.71 M |
| 04/23/2025 | $1.72 | $1.74 (1.16%) | $1.82 | $1.70 | 94.81 K | $12.56 M |
| 04/22/2025 | $1.65 | $1.72 (4.24%) | $1.72 | $1.60 | 66.50 K | $12.41 M |
| 04/21/2025 | $1.68 | $1.64 (-2.38%) | $1.70 | $1.59 | 126.80 K | $11.84 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.
