5 DAY PERFORMANCE
-47.62%
1 MONTH PERFORMANCE
-14.40%
3 MONTH PERFORMANCE
-15.54%
6 MONTH PERFORMANCE
-34.34%
YEAR-TO-DATE PERFORMANCE
-20.92%
1 YEAR PERFORMANCE
-70.74%
Aterian Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.26 | $1.26 (0%) | $1.33 | $1.19 | 760.62 K | $9.64 M |
| 05/05/2026 | $1.23 | $1.26 (2.44%) | $1.28 | $1.13 | 1.13 M | $10.00 M |
| 05/04/2026 | $1.03 | $1.21 (17.48%) | $1.32 | $1.02 | 2.88 M | $9.60 M |
| 05/01/2026 | $0.96 | $1.05 (9.38%) | $1.12 | $0.91 | 1.63 M | $8.33 M |
| 04/30/2026 | $1.01 | $0.95 (-5.94%) | $1.06 | $0.92 | 2.20 M | $7.54 M |
| 04/29/2026 | $1.03 | $1.06 (2.91%) | $1.18 | $1.00 | 7.16 M | $8.41 M |
| 04/28/2026 | $1.10 | $1.11 (0.91%) | $1.87 | $0.98 | 257.82 M | $8.81 M |
| 04/27/2026 | $0.66 | $0.66 (-0.53%) | $0.70 | $0.66 | 35.06 K | $5.21 M |
| 04/24/2026 | $0.69 | $0.66 (-4.95%) | $0.70 | $0.62 | 74.72 K | $5.21 M |
| 04/23/2026 | $0.72 | $0.71 (-0.85%) | $0.72 | $0.69 | 23.82 K | $5.62 M |
| 04/22/2026 | $0.69 | $0.72 (3.76%) | $0.72 | $0.69 | 32.41 K | $5.70 M |
| 04/21/2026 | $0.73 | $0.71 (-2.77%) | $0.73 | $0.68 | 36.80 K | $5.63 M |
| 04/20/2026 | $0.71 | $0.73 (2.11%) | $0.73 | $0.71 | 36.74 K | $5.75 M |
| 04/17/2026 | $0.71 | $0.71 (0.18%) | $0.72 | $0.70 | 50.11 K | $5.64 M |
| 04/16/2026 | $0.70 | $0.71 (1.41%) | $0.71 | $0.68 | 49.73 K | $5.63 M |
| 04/15/2026 | $0.70 | $0.68 (-2.2%) | $0.71 | $0.66 | 25.90 K | $5.43 M |
| 04/14/2026 | $0.66 | $0.69 (4.22%) | $0.70 | $0.66 | 44.11 K | $5.49 M |
| 04/13/2026 | $0.66 | $0.68 (2.95%) | $0.69 | $0.65 | 25.90 K | $5.39 M |
| 04/10/2026 | $0.73 | $0.67 (-7.67%) | $0.73 | $0.66 | 86.39 K | $5.35 M |
| 04/09/2026 | $0.69 | $0.72 (3.91%) | $0.72 | $0.69 | 28.40 K | $5.70 M |
| 04/08/2026 | $0.72 | $0.72 (0.7%) | $0.72 | $0.68 | 53.64 K | $5.71 M |
| 04/07/2026 | $0.66 | $0.67 (1.52%) | $0.67 | $0.61 | 50.65 K | $5.31 M |
| 04/06/2026 | $0.58 | $0.64 (10.21%) | $0.65 | $0.58 | 24.90 K | $5.10 M |
| 04/02/2026 | $0.56 | $0.60 (7.68%) | $0.61 | $0.56 | 29.90 K | $4.78 M |
| 04/01/2026 | $0.60 | $0.60 (0.74%) | $0.61 | $0.55 | 75.43 K | $4.78 M |
| 03/31/2026 | $0.57 | $0.57 (1.11%) | $0.60 | $0.55 | 35.74 K | $4.55 M |
| 03/30/2026 | $0.56 | $0.57 (1.04%) | $0.58 | $0.55 | 20.80 K | $4.49 M |
| 03/27/2026 | $0.61 | $0.56 (-7.66%) | $0.61 | $0.56 | 37.40 K | $4.45 M |
| 03/26/2026 | $0.56 | $0.60 (7.57%) | $0.62 | $0.56 | 30.78 K | $4.79 M |
| 03/25/2026 | $0.59 | $0.60 (2.05%) | $0.60 | $0.58 | 20.70 K | $4.74 M |
| 03/24/2026 | $0.60 | $0.57 (-5.03%) | $0.61 | $0.57 | 18.66 K | $4.52 M |
| 03/23/2026 | $0.62 | $0.58 (-6.26%) | $0.62 | $0.58 | 27.40 K | $4.61 M |
| 03/20/2026 | $0.57 | $0.60 (4.53%) | $0.61 | $0.56 | 112.33 K | $4.76 M |
| 03/19/2026 | $0.58 | $0.59 (1.37%) | $0.62 | $0.55 | 25.22 K | $4.68 M |
| 03/18/2026 | $0.63 | $0.60 (-4.17%) | $0.63 | $0.60 | 30.60 K | $4.94 M |
| 03/17/2026 | $0.60 | $0.62 (3.05%) | $0.63 | $0.58 | 34.19 K | $5.05 M |
| 03/16/2026 | $0.59 | $0.61 (2.8%) | $0.63 | $0.56 | 69.60 K | $4.98 M |
| 03/13/2026 | $0.58 | $0.58 (0.17%) | $0.60 | $0.55 | 49.90 K | $4.77 M |
| 03/12/2026 | $0.55 | $0.58 (5.45%) | $0.60 | $0.54 | 51.43 K | $4.76 M |
| 03/11/2026 | $0.54 | $0.57 (6.58%) | $0.60 | $0.54 | 25.12 K | $4.72 M |
| 03/10/2026 | $0.58 | $0.54 (-6.38%) | $0.58 | $0.54 | 46.60 K | $4.46 M |
| 03/09/2026 | $0.60 | $0.55 (-7.67%) | $0.60 | $0.55 | 86.94 K | $4.55 M |
| 03/06/2026 | $0.59 | $0.58 (-1.86%) | $0.60 | $0.57 | 22.50 K | $4.72 M |
| 03/05/2026 | $0.56 | $0.57 (1.8%) | $0.60 | $0.56 | 84.20 K | $4.69 M |
| 03/04/2026 | $0.55 | $0.56 (2%) | $0.58 | $0.55 | 15.04 K | $4.60 M |
| 03/03/2026 | $0.55 | $0.55 (0.25%) | $0.59 | $0.55 | 76.10 K | $4.53 M |
| 03/02/2026 | $0.56 | $0.57 (1.79%) | $0.61 | $0.56 | 77.31 K | $4.68 M |
| 02/27/2026 | $0.57 | $0.57 (-0.14%) | $0.62 | $0.56 | 79.31 K | $4.67 M |
| 02/26/2026 | $0.57 | $0.60 (4.9%) | $0.61 | $0.57 | 33.03 K | $4.92 M |
| 02/25/2026 | $0.56 | $0.58 (4.03%) | $0.60 | $0.56 | 69.73 K | $4.76 M |
| 02/24/2026 | $0.56 | $0.57 (0.89%) | $0.60 | $0.55 | 81.55 K | $4.64 M |
| 02/23/2026 | $0.56 | $0.56 (0.25%) | $0.57 | $0.54 | 46.40 K | $4.62 M |
| 02/20/2026 | $0.57 | $0.58 (0.88%) | $0.59 | $0.55 | 64.91 K | $4.72 M |
| 02/19/2026 | $0.57 | $0.57 (-0.98%) | $0.58 | $0.55 | 34.52 K | $4.64 M |
| 02/18/2026 | $0.59 | $0.57 (-3.22%) | $0.59 | $0.52 | 130.40 K | $4.69 M |
| 02/17/2026 | $0.63 | $0.58 (-7.71%) | $0.65 | $0.57 | 154.00 K | $4.75 M |
| 02/13/2026 | $0.65 | $0.64 (-1.7%) | $0.69 | $0.64 | 34.00 K | $5.23 M |
| 02/12/2026 | $0.68 | $0.65 (-5.22%) | $0.71 | $0.64 | 43.21 K | $5.29 M |
| 02/11/2026 | $0.70 | $0.69 (-1.15%) | $0.73 | $0.66 | 57.85 K | $5.65 M |
| 02/10/2026 | $0.67 | $0.70 (4.48%) | $0.74 | $0.65 | 182.30 K | $5.75 M |
| 02/09/2026 | $0.66 | $0.65 (-1.52%) | $0.68 | $0.62 | 51.50 K | $5.33 M |
| 02/06/2026 | $0.63 | $0.65 (4.03%) | $0.66 | $0.63 | 56.63 K | $5.34 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.
