5 DAY PERFORMANCE
-3.47%
1 MONTH PERFORMANCE
+2.64%
3 MONTH PERFORMANCE
+8.96%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
-4.89%
1 YEAR PERFORMANCE
+175.89%
AtaiBeckley Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.14 | $4.24 (2.42%) | $4.31 | $4.09 | 4.20 M | $924.04 M |
| 05/12/2026 | $4.03 | $4.15 (2.98%) | $4.17 | $3.92 | 5.17 M | $921.58 M |
| 05/11/2026 | $4.05 | $4.04 (-0.25%) | $4.17 | $4.00 | 3.39 M | $897.15 M |
| 05/08/2026 | $4.03 | $4.03 (0%) | $4.08 | $3.95 | 3.86 M | $1.27 B |
| 05/07/2026 | $4.20 | $4.01 (-4.52%) | $4.23 | $3.90 | 4.34 M | $1.26 B |
| 05/06/2026 | $4.01 | $4.17 (3.99%) | $4.24 | $3.99 | 3.94 M | $1.31 B |
| 05/05/2026 | $4.20 | $4.00 (-4.76%) | $4.23 | $3.95 | 4.57 M | $1.26 B |
| 05/04/2026 | $4.11 | $4.20 (2.19%) | $4.28 | $4.04 | 6.99 M | $1.32 B |
| 05/01/2026 | $4.15 | $4.14 (-0.24%) | $4.20 | $4.09 | 2.36 M | $1.30 B |
| 04/30/2026 | $4.12 | $4.16 (0.97%) | $4.18 | $4.01 | 4.19 M | $1.31 B |
| 04/29/2026 | $4.33 | $4.12 (-4.85%) | $4.35 | $4.05 | 3.63 M | $1.29 B |
| 04/28/2026 | $4.29 | $4.33 (0.93%) | $4.50 | $4.22 | 3.25 M | $1.36 B |
| 04/27/2026 | $4.60 | $4.34 (-5.65%) | $4.75 | $4.33 | 5.17 M | $1.36 B |
| 04/24/2026 | $4.85 | $4.63 (-4.54%) | $4.88 | $4.52 | 5.98 M | $1.46 B |
| 04/23/2026 | $4.80 | $4.77 (-0.63%) | $4.89 | $4.60 | 8.48 M | $1.50 B |
| 04/22/2026 | $4.96 | $4.71 (-5.04%) | $5.00 | $4.63 | 6.64 M | $1.48 B |
| 04/21/2026 | $5.00 | $4.87 (-2.6%) | $5.19 | $4.65 | 14.77 M | $1.53 B |
| 04/20/2026 | $5.03 | $4.90 (-2.58%) | $5.51 | $4.80 | 47.14 M | $1.54 B |
| 04/17/2026 | $4.19 | $4.03 (-3.82%) | $4.30 | $4.00 | 5.77 M | $1.27 B |
| 04/16/2026 | $4.00 | $4.09 (2.25%) | $4.46 | $3.88 | 16.71 M | $1.29 B |
| 04/15/2026 | $3.87 | $4.00 (3.36%) | $4.00 | $3.86 | 3.33 M | $1.26 B |
| 04/14/2026 | $3.82 | $3.85 (0.79%) | $3.99 | $3.79 | 3.54 M | $1.21 B |
| 04/13/2026 | $3.60 | $3.79 (5.28%) | $3.79 | $3.57 | 2.34 M | $1.19 B |
| 04/10/2026 | $3.70 | $3.64 (-1.62%) | $3.72 | $3.64 | 2.30 M | $1.14 B |
| 04/09/2026 | $3.76 | $3.70 (-1.6%) | $3.78 | $3.65 | 2.06 M | $1.16 B |
| 04/08/2026 | $3.88 | $3.76 (-3.09%) | $3.95 | $3.72 | 5.09 M | $1.18 B |
| 04/07/2026 | $3.83 | $3.79 (-1.04%) | $3.85 | $3.67 | 2.56 M | $1.19 B |
| 04/06/2026 | $3.81 | $3.85 (1.05%) | $3.97 | $3.77 | 3.37 M | $1.21 B |
| 04/02/2026 | $3.58 | $3.79 (5.87%) | $3.80 | $3.54 | 3.06 M | $1.19 B |
| 04/01/2026 | $3.57 | $3.70 (3.64%) | $3.71 | $3.54 | 2.49 M | $1.16 B |
| 03/31/2026 | $3.46 | $3.54 (2.31%) | $3.61 | $3.45 | 3.02 M | $1.11 B |
| 03/30/2026 | $3.38 | $3.40 (0.59%) | $3.48 | $3.35 | 2.96 M | $1.07 B |
| 03/27/2026 | $3.62 | $3.35 (-7.46%) | $3.66 | $3.32 | 3.25 M | $1.05 B |
| 03/26/2026 | $3.50 | $3.54 (1.14%) | $3.63 | $3.48 | 2.65 M | $1.11 B |
| 03/25/2026 | $3.37 | $3.54 (5.04%) | $3.65 | $3.37 | 3.24 M | $1.11 B |
| 03/24/2026 | $3.37 | $3.38 (0.3%) | $3.40 | $3.27 | 5.13 M | $1.06 B |
| 03/23/2026 | $3.49 | $3.39 (-2.87%) | $3.57 | $3.37 | 5.31 M | $1.07 B |
| 03/20/2026 | $3.55 | $3.49 (-1.69%) | $3.64 | $3.39 | 17.83 M | $1.10 B |
| 03/19/2026 | $3.50 | $3.57 (2%) | $3.65 | $3.45 | 4.97 M | $776.84 M |
| 03/18/2026 | $3.65 | $3.56 (-2.47%) | $3.70 | $3.55 | 5.21 M | $774.66 M |
| 03/17/2026 | $3.70 | $3.65 (-1.35%) | $3.73 | $3.58 | 3.53 M | $794.25 M |
| 03/16/2026 | $3.74 | $3.65 (-2.41%) | $3.86 | $3.64 | 3.41 M | $794.25 M |
| 03/13/2026 | $3.75 | $3.69 (-1.6%) | $3.90 | $3.65 | 4.20 M | $802.95 M |
| 03/12/2026 | $4.01 | $3.82 (-4.74%) | $4.08 | $3.81 | 3.53 M | $831.24 M |
| 03/11/2026 | $4.09 | $4.06 (-0.73%) | $4.15 | $3.92 | 4.51 M | $883.46 M |
| 03/10/2026 | $3.84 | $4.14 (7.81%) | $4.25 | $3.83 | 10.01 M | $900.87 M |
| 03/09/2026 | $3.40 | $3.89 (14.41%) | $3.91 | $3.38 | 9.16 M | $846.47 M |
| 03/06/2026 | $3.45 | $3.39 (-1.74%) | $3.58 | $3.37 | 7.36 M | $737.67 M |
| 03/05/2026 | $3.61 | $3.54 (-1.94%) | $3.64 | $3.45 | 5.07 M | $770.31 M |
| 03/04/2026 | $3.73 | $3.69 (-1.07%) | $3.76 | $3.60 | 3.56 M | $802.95 M |
| 03/03/2026 | $3.70 | $3.69 (-0.27%) | $3.75 | $3.60 | 6.25 M | $802.95 M |
| 03/02/2026 | $3.50 | $3.68 (5.14%) | $3.79 | $3.47 | 4.20 M | $800.77 M |
| 02/27/2026 | $3.71 | $3.63 (-2.16%) | $3.71 | $3.47 | 6.27 M | $789.89 M |
| 02/26/2026 | $3.90 | $3.73 (-4.36%) | $4.00 | $3.53 | 9.57 M | $811.65 M |
| 02/25/2026 | $4.36 | $4.34 (-0.46%) | $4.40 | $4.17 | 4.04 M | $944.39 M |
| 02/24/2026 | $4.00 | $4.37 (9.25%) | $4.37 | $3.94 | 6.95 M | $950.92 M |
| 02/23/2026 | $3.81 | $3.97 (4.2%) | $3.98 | $3.75 | 3.10 M | $863.88 M |
| 02/20/2026 | $3.83 | $3.88 (1.31%) | $4.03 | $3.82 | 3.31 M | $844.29 M |
| 02/19/2026 | $3.95 | $3.82 (-3.29%) | $3.95 | $3.56 | 4.52 M | $831.24 M |
| 02/18/2026 | $3.80 | $3.95 (3.95%) | $4.16 | $3.79 | 4.77 M | $859.53 M |
| 02/17/2026 | $3.68 | $3.80 (3.26%) | $3.88 | $3.65 | 4.24 M | $826.89 M |
| 02/13/2026 | $3.61 | $3.57 (-1.11%) | $3.75 | $3.50 | 2.28 M | $776.84 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.
