5 DAY PERFORMANCE
-47.15%
1 MONTH PERFORMANCE
-45.82%
3 MONTH PERFORMANCE
-9.95%
6 MONTH PERFORMANCE
-10.98%
YEAR-TO-DATE PERFORMANCE
-4.89%
1 YEAR PERFORMANCE
-14.88%
AtaiBeckley Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $5.11 | $5.17 (1.17%) | $5.40 | $5.01 | 10.13 M | $1.17 B |
| 07/07/2026 | $5.02 | $5.19 (3.39%) | $5.24 | $4.78 | 7.71 M | $1.18 B |
| 07/06/2026 | $5.07 | $4.96 (-2.17%) | $5.45 | $4.82 | 11.59 M | $1.12 B |
| 07/02/2026 | $4.88 | $5.19 (6.35%) | $5.27 | $4.77 | 11.33 M | $1.18 B |
| 07/01/2026 | $5.21 | $4.88 (-6.33%) | $5.26 | $4.80 | 8.21 M | $1.11 B |
| 06/30/2026 | $5.33 | $5.27 (-1.13%) | $5.52 | $5.24 | 8.29 M | $1.19 B |
| 06/29/2026 | $5.06 | $5.36 (5.93%) | $5.38 | $5.05 | 10.55 M | $1.21 B |
| 06/26/2026 | $4.50 | $5.29 (17.56%) | $5.31 | $4.42 | 63.24 M | $1.20 B |
| 06/25/2026 | $4.15 | $4.58 (10.36%) | $4.82 | $4.15 | 11.00 M | $1.04 B |
| 06/24/2026 | $4.11 | $4.17 (1.46%) | $4.29 | $4.08 | 5.03 M | $944.64 M |
| 06/23/2026 | $3.99 | $4.10 (2.76%) | $4.24 | $3.96 | 3.97 M | $928.78 M |
| 06/22/2026 | $4.17 | $4.05 (-2.88%) | $4.23 | $4.03 | 5.43 M | $917.46 M |
| 06/18/2026 | $4.16 | $4.06 (-2.4%) | $4.22 | $4.00 | 6.63 M | $919.72 M |
| 06/17/2026 | $4.10 | $4.07 (-0.73%) | $4.20 | $3.99 | 3.98 M | $921.99 M |
| 06/16/2026 | $3.84 | $4.14 (7.81%) | $4.34 | $3.83 | 10.01 M | $937.85 M |
| 06/15/2026 | $3.98 | $3.84 (-3.52%) | $4.07 | $3.83 | 3.35 M | $869.89 M |
| 06/12/2026 | $3.80 | $3.92 (3.16%) | $4.05 | $3.77 | 4.99 M | $888.01 M |
| 06/11/2026 | $3.80 | $3.80 (0%) | $3.88 | $3.67 | 4.86 M | $860.82 M |
| 06/10/2026 | $3.84 | $3.78 (-1.56%) | $4.01 | $3.77 | 3.28 M | $856.29 M |
| 06/09/2026 | $3.85 | $3.89 (1.04%) | $4.01 | $3.76 | 5.41 M | $881.21 M |
| 06/08/2026 | $4.09 | $3.81 (-6.85%) | $4.12 | $3.80 | 4.93 M | $863.09 M |
| 06/05/2026 | $4.46 | $3.95 (-11.43%) | $4.49 | $3.78 | 9.24 M | $894.80 M |
| 06/04/2026 | $4.50 | $4.50 (0%) | $4.75 | $4.42 | 4.55 M | $1.02 B |
| 06/03/2026 | $4.78 | $4.53 (-5.23%) | $4.78 | $4.46 | 4.84 M | $1.03 B |
| 06/02/2026 | $4.78 | $4.81 (0.63%) | $5.00 | $4.68 | 7.20 M | $1.09 B |
| 06/01/2026 | $4.50 | $4.82 (7.11%) | $4.98 | $4.43 | 7.03 M | $1.09 B |
| 05/29/2026 | $4.40 | $4.53 (2.95%) | $4.58 | $4.39 | 6.03 M | $1.03 B |
| 05/28/2026 | $4.30 | $4.41 (2.56%) | $4.48 | $4.26 | 4.30 M | $999.01 M |
| 05/27/2026 | $4.22 | $4.32 (2.37%) | $4.43 | $4.22 | 4.54 M | $978.62 M |
| 05/26/2026 | $4.32 | $4.29 (-0.69%) | $4.41 | $4.22 | 4.59 M | $971.83 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.
