5 DAY PERFORMANCE
-5.12%
1 MONTH PERFORMANCE
-11.79%
3 MONTH PERFORMANCE
+16.12%
6 MONTH PERFORMANCE
-4.42%
YEAR-TO-DATE PERFORMANCE
-4.89%
1 YEAR PERFORMANCE
+76.82%
AtaiBeckley Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $4.30 | $4.32 (0.47%) | $4.51 | $4.30 | 5.02 M | $978.62 M |
| 05/21/2026 | $4.06 | $4.33 (6.65%) | $4.35 | $4.04 | 4.03 M | $980.89 M |
| 05/20/2026 | $3.99 | $4.09 (2.51%) | $4.11 | $3.98 | 3.46 M | $926.52 M |
| 05/19/2026 | $4.16 | $3.96 (-4.81%) | $4.16 | $3.92 | 4.56 M | $897.07 M |
| 05/18/2026 | $4.31 | $4.15 (-3.71%) | $4.46 | $4.07 | 7.87 M | $940.11 M |
| 05/15/2026 | $3.99 | $4.01 (0.5%) | $4.11 | $3.95 | 2.89 M | $908.40 M |
| 05/14/2026 | $4.24 | $4.04 (-4.72%) | $4.24 | $4.03 | 2.89 M | $915.19 M |
| 05/13/2026 | $4.14 | $4.24 (2.42%) | $4.31 | $4.09 | 4.23 M | $960.50 M |
| 05/12/2026 | $4.03 | $4.15 (2.98%) | $4.17 | $3.92 | 5.17 M | $940.11 M |
| 05/11/2026 | $4.05 | $4.04 (-0.25%) | $4.17 | $4.00 | 3.39 M | $915.19 M |
| 05/08/2026 | $4.03 | $4.03 (0%) | $4.08 | $3.95 | 3.86 M | $912.93 M |
| 05/07/2026 | $4.20 | $4.01 (-4.52%) | $4.23 | $3.90 | 4.34 M | $908.40 M |
| 05/06/2026 | $4.01 | $4.17 (3.99%) | $4.24 | $3.99 | 3.94 M | $944.64 M |
| 05/05/2026 | $4.20 | $4.00 (-4.76%) | $4.23 | $3.95 | 4.57 M | $906.13 M |
| 05/04/2026 | $4.11 | $4.20 (2.19%) | $4.28 | $4.04 | 6.99 M | $951.44 M |
| 05/01/2026 | $4.15 | $4.14 (-0.24%) | $4.20 | $4.09 | 2.36 M | $937.85 M |
| 04/30/2026 | $4.12 | $4.16 (0.97%) | $4.18 | $4.01 | 4.19 M | $942.38 M |
| 04/29/2026 | $4.33 | $4.12 (-4.85%) | $4.35 | $4.05 | 3.63 M | $933.32 M |
| 04/28/2026 | $4.29 | $4.33 (0.93%) | $4.50 | $4.22 | 3.25 M | $980.89 M |
| 04/27/2026 | $4.60 | $4.34 (-5.65%) | $4.75 | $4.33 | 5.17 M | $983.15 M |
| 04/24/2026 | $4.85 | $4.63 (-4.54%) | $4.88 | $4.52 | 5.98 M | $1.05 B |
| 04/23/2026 | $4.80 | $4.77 (-0.63%) | $4.89 | $4.60 | 8.48 M | $1.08 B |
| 04/22/2026 | $4.96 | $4.71 (-5.04%) | $5.00 | $4.63 | 6.64 M | $1.07 B |
| 04/21/2026 | $5.00 | $4.87 (-2.6%) | $5.19 | $4.65 | 14.77 M | $1.10 B |
| 04/20/2026 | $5.03 | $4.90 (-2.58%) | $5.51 | $4.80 | 47.14 M | $1.11 B |
| 04/17/2026 | $4.19 | $4.03 (-3.82%) | $4.30 | $4.00 | 5.77 M | $912.93 M |
| 04/16/2026 | $4.00 | $4.09 (2.25%) | $4.46 | $3.88 | 16.71 M | $926.52 M |
| 04/15/2026 | $3.87 | $4.00 (3.36%) | $4.00 | $3.86 | 3.33 M | $906.13 M |
| 04/14/2026 | $3.82 | $3.85 (0.79%) | $3.99 | $3.79 | 3.54 M | $872.15 M |
| 04/13/2026 | $3.60 | $3.79 (5.28%) | $3.79 | $3.57 | 2.34 M | $858.56 M |
| 04/10/2026 | $3.70 | $3.64 (-1.62%) | $3.72 | $3.64 | 2.30 M | $824.58 M |
| 04/09/2026 | $3.76 | $3.70 (-1.6%) | $3.78 | $3.65 | 2.06 M | $838.17 M |
| 04/08/2026 | $3.88 | $3.76 (-3.09%) | $3.95 | $3.72 | 5.09 M | $851.76 M |
| 04/07/2026 | $3.83 | $3.79 (-1.04%) | $3.85 | $3.67 | 2.56 M | $858.56 M |
| 04/06/2026 | $3.81 | $3.85 (1.05%) | $3.97 | $3.77 | 3.37 M | $872.15 M |
| 04/02/2026 | $3.58 | $3.79 (5.87%) | $3.80 | $3.54 | 3.06 M | $858.56 M |
| 04/01/2026 | $3.57 | $3.70 (3.64%) | $3.71 | $3.54 | 2.49 M | $838.17 M |
| 03/31/2026 | $3.46 | $3.54 (2.31%) | $3.61 | $3.45 | 3.02 M | $801.93 M |
| 03/30/2026 | $3.38 | $3.40 (0.59%) | $3.48 | $3.35 | 2.96 M | $770.21 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.
