5 DAY PERFORMANCE
-20.03%
1 MONTH PERFORMANCE
+26.32%
3 MONTH PERFORMANCE
-60.14%
6 MONTH PERFORMANCE
-8.33%
YEAR-TO-DATE PERFORMANCE
-20.92%
1 YEAR PERFORMANCE
-44.73%
Aterian Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.68 | $0.70 (2.93%) | $0.70 | $0.65 | 217.23 K | $6.41 M |
| 09/17/2026 | $0.69 | $0.69 (-0.07%) | $0.71 | $0.67 | 194.50 K | $6.32 M |
| 09/16/2026 | $0.69 | $0.69 (-0.32%) | $0.70 | $0.66 | 235.28 K | $6.30 M |
| 09/15/2026 | $0.75 | $0.70 (-7.05%) | $0.75 | $0.66 | 469.10 K | $6.37 M |
| 09/14/2026 | $0.75 | $0.74 (-1.33%) | $0.82 | $0.71 | 765.13 K | $6.78 M |
| 09/11/2026 | $0.89 | $0.77 (-13.16%) | $0.92 | $0.71 | 1.18 M | $7.08 M |
| 09/10/2026 | $0.72 | $0.86 (19.03%) | $0.90 | $0.70 | 6.09 M | $7.85 M |
| 09/09/2026 | $0.75 | $0.71 (-5.21%) | $0.82 | $0.68 | 2.32 M | $6.50 M |
| 09/08/2026 | $0.66 | $0.73 (9.68%) | $1.02 | $0.66 | 43.55 M | $6.67 M |
| 09/04/2026 | $0.67 | $0.63 (-6.85%) | $0.96 | $0.60 | 48.50 M | $5.73 M |
| 09/03/2026 | $0.53 | $0.62 (17.05%) | $0.67 | $0.52 | 1.68 M | $5.66 M |
| 09/02/2026 | $0.44 | $0.51 (15.39%) | $0.57 | $0.44 | 800.87 K | $4.66 M |
| 09/01/2026 | $0.42 | $0.45 (7.17%) | $0.47 | $0.40 | 464.38 K | $4.12 M |
| 08/31/2026 | $0.40 | $0.40 (0%) | $0.41 | $0.39 | 84.88 K | $3.66 M |
| 08/28/2026 | $0.41 | $0.39 (-4.54%) | $0.41 | $0.39 | 141.71 K | $3.58 M |
| 08/27/2026 | $0.42 | $0.39 (-7.04%) | $0.45 | $0.39 | 129.24 K | $3.59 M |
| 08/26/2026 | $0.43 | $0.42 (-3.91%) | $0.45 | $0.41 | 104.50 K | $3.80 M |
| 08/25/2026 | $0.46 | $0.42 (-7.63%) | $0.46 | $0.42 | 73.84 K | $3.85 M |
| 08/24/2026 | $0.44 | $0.44 (1.74%) | $0.46 | $0.43 | 69.78 K | $4.06 M |
| 08/21/2026 | $0.44 | $0.44 (-1.91%) | $0.46 | $0.43 | 126.10 K | $3.99 M |
| 08/20/2026 | $0.45 | $0.43 (-4.32%) | $0.48 | $0.42 | 188.10 K | $3.93 M |
| 08/19/2026 | $0.47 | $0.46 (-1.24%) | $0.49 | $0.46 | 143.24 K | $4.23 M |
| 08/18/2026 | $0.45 | $0.45 (-0.22%) | $0.49 | $0.44 | 282.81 K | $4.14 M |
| 08/17/2026 | $0.55 | $0.46 (-16.72%) | $0.55 | $0.45 | 199.51 K | $4.19 M |
| 08/14/2026 | $0.48 | $0.50 (3.39%) | $0.54 | $0.47 | 131.32 K | $4.58 M |
| 08/13/2026 | $0.46 | $0.48 (4.25%) | $0.49 | $0.46 | 185.72 K | $4.43 M |
| 08/12/2026 | $0.48 | $0.47 (-1.74%) | $0.49 | $0.46 | 115.60 K | $4.28 M |
| 08/11/2026 | $0.45 | $0.49 (8.43%) | $0.51 | $0.45 | 1.23 M | $4.48 M |
| 08/10/2026 | $0.50 | $0.48 (-3.96%) | $0.50 | $0.47 | 111.03 K | $4.25 M |
| 08/07/2026 | $0.45 | $0.49 (8.8%) | $0.51 | $0.45 | 154.20 K | $4.36 M |
| 08/06/2026 | $0.51 | $0.46 (-8.84%) | $0.51 | $0.46 | 120.90 K | $4.08 M |
| 08/05/2026 | $0.49 | $0.51 (3.82%) | $0.51 | $0.47 | 240.50 K | $4.47 M |
| 08/04/2026 | $0.45 | $0.51 (12.86%) | $0.55 | $0.45 | 477.35 K | $4.48 M |
| 08/03/2026 | $0.42 | $0.44 (4.48%) | $0.44 | $0.41 | 145.64 K | $3.88 M |
| 07/31/2026 | $0.40 | $0.41 (2.52%) | $0.43 | $0.39 | 270.22 K | $3.63 M |
| 07/30/2026 | $0.37 | $0.39 (6.27%) | $0.41 | $0.37 | 301.10 K | $3.45 M |
| 07/29/2026 | $0.40 | $0.38 (-5.3%) | $0.40 | $0.36 | 261.48 K | $3.32 M |
| 07/28/2026 | $0.36 | $0.39 (7.1%) | $0.47 | $0.35 | 2.79 M | $3.43 M |
| 07/27/2026 | $0.43 | $0.36 (-16.4%) | $0.43 | $0.35 | 313.21 K | $3.19 M |
| 07/24/2026 | $0.45 | $0.40 (-10.89%) | $0.55 | $0.40 | 810.60 K | $3.55 M |
| 07/23/2026 | $0.61 | $0.55 (-9.98%) | $0.66 | $0.55 | 602.30 K | $4.86 M |
| 07/22/2026 | $1.01 | $0.64 (-36.54%) | $1.03 | $0.60 | 881.20 K | $5.67 M |
| 07/21/2026 | $1.20 | $1.03 (-14.17%) | $1.22 | $1.03 | 344.30 K | $9.11 M |
| 07/20/2026 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.24 | 114.50 K | $11.06 M |
| 07/17/2026 | $1.22 | $1.30 (6.56%) | $1.36 | $1.22 | 151.04 K | $11.50 M |
| 07/16/2026 | $1.24 | $1.28 (3.23%) | $1.29 | $1.23 | 80.76 K | $11.32 M |
| 07/15/2026 | $1.22 | $1.29 (5.74%) | $1.30 | $1.22 | 169.81 K | $11.41 M |
| 07/14/2026 | $1.20 | $1.21 (0.83%) | $1.24 | $1.19 | 108.35 K | $10.70 M |
| 07/13/2026 | $1.15 | $1.19 (3.48%) | $1.22 | $1.15 | 123.80 K | $10.53 M |
| 07/10/2026 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.13 | 134.95 K | $10.17 M |
| 07/09/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.17 | 172.44 K | $10.53 M |
| 07/08/2026 | $1.27 | $1.24 (-2.36%) | $1.33 | $1.20 | 241.10 K | $10.97 M |
| 07/07/2026 | $1.35 | $1.24 (-8.15%) | $1.45 | $1.20 | 605.03 K | $10.97 M |
| 07/06/2026 | $1.28 | $1.31 (2.34%) | $1.32 | $1.26 | 136.80 K | $11.59 M |
| 07/02/2026 | $1.29 | $1.26 (-2.33%) | $1.34 | $1.25 | 41.19 K | $11.14 M |
| 07/01/2026 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.26 | 46.10 K | $11.14 M |
| 06/30/2026 | $1.31 | $1.32 (0.76%) | $1.37 | $1.31 | 99.90 K | $11.67 M |
| 06/29/2026 | $1.22 | $1.34 (9.84%) | $1.36 | $1.22 | 201.30 K | $11.85 M |
| 06/26/2026 | $1.25 | $1.25 (0%) | $1.30 | $1.18 | 260.30 K | $11.06 M |
| 06/25/2026 | $1.38 | $1.24 (-10.14%) | $1.42 | $1.24 | 234.80 K | $10.97 M |
| 06/24/2026 | $1.33 | $1.39 (4.51%) | $1.47 | $1.31 | 264.25 K | $12.29 M |
| 06/23/2026 | $1.30 | $1.30 (0%) | $1.33 | $1.29 | 69.80 K | $11.50 M |
| 06/22/2026 | $1.38 | $1.32 (-4.35%) | $1.42 | $1.32 | 139.64 K | $11.67 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.
