5 DAY PERFORMANCE
-47.07%
1 MONTH PERFORMANCE
-46.64%
3 MONTH PERFORMANCE
-27.02%
6 MONTH PERFORMANCE
+5.14%
YEAR-TO-DATE PERFORMANCE
-4.89%
1 YEAR PERFORMANCE
-28.62%
AtaiBeckley Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2026 | $7.35 | $7.35 (0%) | $7.35 | $7.35 | 0 | $2.65 B |
| 09/10/2026 | $7.31 | $7.35 (0.55%) | $7.37 | $7.30 | 9.59 M | $2.65 B |
| 09/09/2026 | $7.32 | $7.29 (-0.41%) | $7.33 | $7.28 | 14.86 M | $2.63 B |
| 09/08/2026 | $7.32 | $7.28 (-0.55%) | $7.40 | $7.23 | 119.76 M | $2.63 B |
| 09/04/2026 | $7.34 | $7.39 (0.68%) | $7.41 | $7.31 | 10.31 M | $2.67 B |
| 09/03/2026 | $7.35 | $7.34 (-0.14%) | $7.43 | $7.32 | 17.48 M | $2.65 B |
| 09/02/2026 | $7.35 | $7.35 (0%) | $7.36 | $7.32 | 10.45 M | $2.65 B |
| 09/01/2026 | $7.35 | $7.34 (-0.14%) | $7.39 | $7.34 | 5.95 M | $2.65 B |
| 08/31/2026 | $7.30 | $7.34 (0.55%) | $7.38 | $7.29 | 5.22 M | $2.65 B |
| 08/28/2026 | $7.34 | $7.29 (-0.68%) | $7.37 | $7.29 | 2.53 M | $2.63 B |
| 08/27/2026 | $7.38 | $7.35 (-0.41%) | $7.40 | $7.35 | 3.04 M | $2.65 B |
| 08/26/2026 | $7.40 | $7.39 (-0.14%) | $7.44 | $7.38 | 3.74 M | $2.67 B |
| 08/25/2026 | $7.38 | $7.44 (0.81%) | $7.44 | $7.35 | 9.69 M | $2.68 B |
| 08/24/2026 | $7.40 | $7.38 (-0.27%) | $7.40 | $7.29 | 12.31 M | $2.66 B |
| 08/21/2026 | $7.41 | $7.38 (-0.4%) | $7.45 | $7.38 | 4.31 M | $2.66 B |
| 08/20/2026 | $7.38 | $7.42 (0.54%) | $7.45 | $7.35 | 9.22 M | $2.68 B |
| 08/19/2026 | $7.28 | $7.36 (1.1%) | $7.37 | $7.27 | 9.14 M | $2.66 B |
| 08/18/2026 | $7.25 | $7.29 (0.55%) | $7.33 | $7.24 | 10.49 M | $2.63 B |
| 08/17/2026 | $7.25 | $7.24 (-0.14%) | $7.25 | $7.24 | 7.61 M | $2.61 B |
| 08/14/2026 | $7.24 | $7.26 (0.28%) | $7.28 | $7.23 | 6.10 M | $2.62 B |
| 08/13/2026 | $7.22 | $7.25 (0.42%) | $7.25 | $7.22 | 4.10 M | $2.62 B |
| 08/12/2026 | $7.22 | $7.23 (0.14%) | $7.23 | $7.22 | 3.87 M | $2.61 B |
| 08/11/2026 | $7.24 | $7.21 (-0.41%) | $7.26 | $7.21 | 3.67 M | $2.60 B |
| 08/10/2026 | $7.22 | $7.25 (0.42%) | $7.26 | $7.22 | 3.45 M | $2.62 B |
| 08/07/2026 | $7.20 | $7.25 (0.69%) | $7.25 | $7.20 | 6.41 M | $1.64 B |
| 08/06/2026 | $7.20 | $7.18 (-0.28%) | $7.22 | $7.18 | 4.42 M | $1.63 B |
| 08/05/2026 | $7.18 | $7.22 (0.56%) | $7.22 | $7.17 | 9.55 M | $1.64 B |
| 08/04/2026 | $7.17 | $7.18 (0.14%) | $7.18 | $7.16 | 6.32 M | $1.63 B |
| 08/03/2026 | $7.18 | $7.18 (0%) | $7.19 | $7.16 | 14.78 M | $1.63 B |
| 07/31/2026 | $7.19 | $7.18 (-0.14%) | $7.21 | $7.18 | 8.92 M | $1.63 B |
| 07/30/2026 | $7.18 | $7.18 (0%) | $7.21 | $7.17 | 14.88 M | $1.63 B |
| 07/29/2026 | $7.17 | $7.18 (0.14%) | $7.19 | $7.16 | 18.61 M | $1.63 B |
| 07/28/2026 | $7.17 | $7.18 (0.14%) | $7.20 | $7.15 | 17.24 M | $1.63 B |
| 07/27/2026 | $7.17 | $7.17 (0%) | $7.20 | $7.16 | 9.63 M | $1.62 B |
| 07/24/2026 | $7.17 | $7.18 (0.14%) | $7.19 | $7.16 | 6.97 M | $1.63 B |
| 07/23/2026 | $7.16 | $7.17 (0.14%) | $7.20 | $7.15 | 9.05 M | $1.62 B |
| 07/22/2026 | $7.15 | $7.18 (0.42%) | $7.19 | $7.14 | 10.98 M | $1.63 B |
| 07/21/2026 | $7.17 | $7.14 (-0.42%) | $7.21 | $7.13 | 13.88 M | $1.62 B |
| 07/20/2026 | $7.16 | $7.19 (0.42%) | $7.21 | $7.10 | 22.30 M | $1.63 B |
| 07/17/2026 | $7.09 | $7.22 (1.83%) | $7.22 | $7.08 | 41.85 M | $1.64 B |
| 07/16/2026 | $7.07 | $7.15 (1.13%) | $7.22 | $7.02 | 166.03 M | $1.62 B |
| 07/15/2026 | $5.75 | $5.36 (-6.78%) | $5.76 | $5.30 | 10.87 M | $1.21 B |
| 07/14/2026 | $4.98 | $5.67 (13.86%) | $5.77 | $4.97 | 11.88 M | $1.28 B |
| 07/13/2026 | $5.10 | $4.97 (-2.55%) | $5.10 | $4.81 | 7.86 M | $1.13 B |
| 07/10/2026 | $5.35 | $5.17 (-3.36%) | $5.39 | $5.03 | 8.00 M | $1.17 B |
| 07/09/2026 | $5.21 | $5.33 (2.3%) | $5.46 | $5.21 | 7.51 M | $1.21 B |
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.
