5 DAY PERFORMANCE
+55.88%
1 MONTH PERFORMANCE
+43.64%
3 MONTH PERFORMANCE
+20.74%
6 MONTH PERFORMANCE
-17.48%
YEAR-TO-DATE PERFORMANCE
-50.83%
1 YEAR PERFORMANCE
-53.54%
Aterian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.79 | $0.80 (0.76%) | $0.80 | $0.78 | 18.34 K | $6.52 M |
| 12/04/2025 | $0.78 | $0.80 (2.56%) | $0.80 | $0.75 | 110.02 K | $6.57 M |
| 12/03/2025 | $0.78 | $0.79 (0.47%) | $0.79 | $0.75 | 39.30 K | $6.46 M |
| 12/02/2025 | $0.75 | $0.76 (0.8%) | $0.77 | $0.75 | 14.70 K | $6.21 M |
| 12/01/2025 | $0.74 | $0.76 (2.7%) | $0.76 | $0.74 | 49.77 K | $6.24 M |
| 11/28/2025 | $0.73 | $0.75 (2.53%) | $0.75 | $0.71 | 58.03 K | $6.15 M |
| 11/26/2025 | $0.73 | $0.70 (-3.29%) | $0.73 | $0.70 | 84.47 K | $5.76 M |
| 11/25/2025 | $0.68 | $0.72 (5.44%) | $0.72 | $0.68 | 61.56 K | $5.88 M |
| 11/24/2025 | $0.69 | $0.68 (-2.03%) | $0.69 | $0.65 | 116.61 K | $5.56 M |
| 11/21/2025 | $0.69 | $0.67 (-2.9%) | $0.71 | $0.65 | 70.40 K | $5.51 M |
| 11/20/2025 | $0.76 | $0.70 (-8.51%) | $0.78 | $0.69 | 83.81 K | $5.74 M |
| 11/19/2025 | $0.71 | $0.73 (3.38%) | $0.78 | $0.70 | 131.96 K | $6.02 M |
| 11/18/2025 | $0.79 | $0.71 (-9.53%) | $0.81 | $0.71 | 99.82 K | $5.86 M |
| 11/17/2025 | $0.83 | $0.78 (-6.39%) | $0.90 | $0.78 | 76.07 K | $6.38 M |
| 11/14/2025 | $0.83 | $0.84 (0.92%) | $0.85 | $0.81 | 32.80 K | $6.88 M |
| 11/13/2025 | $0.84 | $0.83 (-1.63%) | $0.88 | $0.81 | 179.05 K | $6.79 M |
| 11/12/2025 | $0.87 | $0.85 (-1.43%) | $0.90 | $0.83 | 52.49 K | $7.01 M |
| 11/11/2025 | $0.86 | $0.86 (-0.31%) | $0.87 | $0.85 | 18.26 K | $7.03 M |
| 11/10/2025 | $0.83 | $0.86 (4.79%) | $0.93 | $0.82 | 17.42 K | $7.10 M |
| 11/07/2025 | $0.85 | $0.82 (-3.35%) | $0.87 | $0.81 | 64.40 K | $6.31 M |
| 11/06/2025 | $0.86 | $0.84 (-2.59%) | $0.86 | $0.82 | 80.00 K | $6.43 M |
| 11/05/2025 | $0.91 | $0.85 (-6.9%) | $0.91 | $0.84 | 103.28 K | $6.50 M |
| 11/04/2025 | $0.92 | $0.90 (-2.17%) | $0.94 | $0.90 | 83.70 K | $6.91 M |
| 11/03/2025 | $0.96 | $0.94 (-2.33%) | $0.97 | $0.92 | 37.10 K | $7.21 M |
| 10/31/2025 | $0.96 | $0.96 (0.16%) | $0.99 | $0.95 | 42.22 K | $7.36 M |
| 10/30/2025 | $0.96 | $0.96 (0.08%) | $0.99 | $0.95 | 25.61 K | $7.38 M |
| 10/29/2025 | $0.98 | $0.96 (-1.92%) | $1.02 | $0.96 | 57.95 K | $7.38 M |
| 10/28/2025 | $0.99 | $0.99 (-0.51%) | $1.00 | $0.97 | 42.55 K | $7.56 M |
| 10/27/2025 | $1.00 | $0.99 (-0.99%) | $1.04 | $0.98 | 63.93 K | $7.60 M |
| 10/24/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 31.34 K | $7.75 M |
| 10/23/2025 | $0.97 | $1.03 (6.19%) | $1.03 | $0.95 | 61.83 K | $7.91 M |
| 10/22/2025 | $1.01 | $0.98 (-2.96%) | $1.02 | $0.98 | 124.40 K | $7.52 M |
| 10/21/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.99 | 78.00 K | $7.83 M |
| 10/20/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 46.38 K | $7.75 M |
| 10/17/2025 | $1.02 | $1.02 (0%) | $1.04 | $0.99 | 69.72 K | $7.83 M |
| 10/16/2025 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.02 | 75.80 K | $7.83 M |
| 10/15/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.05 | 69.51 K | $8.21 M |
| 10/14/2025 | $1.07 | $1.06 (-0.93%) | $1.12 | $1.04 | 95.37 K | $8.14 M |
| 10/13/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.05 | 62.02 K | $8.06 M |
| 10/10/2025 | $1.21 | $1.05 (-13.22%) | $1.26 | $1.04 | 369.63 K | $8.06 M |
| 10/09/2025 | $1.17 | $1.21 (3.42%) | $1.24 | $1.17 | 97.71 K | $9.29 M |
| 10/08/2025 | $1.13 | $1.16 (2.65%) | $1.20 | $1.11 | 65.70 K | $8.90 M |
| 10/07/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 106.83 K | $8.67 M |
| 10/06/2025 | $1.20 | $1.15 (-4.17%) | $1.23 | $1.12 | 131.10 K | $8.83 M |
| 10/03/2025 | $1.15 | $1.18 (2.61%) | $1.21 | $1.15 | 92.75 K | $9.06 M |
| 10/02/2025 | $1.04 | $1.14 (9.62%) | $1.18 | $1.02 | 205.50 K | $8.75 M |
| 10/01/2025 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.02 | 185.36 K | $7.91 M |
| 09/30/2025 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 152.10 K | $8.06 M |
| 09/29/2025 | $1.02 | $1.02 (0%) | $1.06 | $1.01 | 99.23 K | $7.83 M |
| 09/26/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 135.61 K | $7.83 M |
| 09/25/2025 | $1.02 | $1.05 (2.94%) | $1.06 | $0.98 | 141.20 K | $8.06 M |
| 09/24/2025 | $1.05 | $1.04 (-0.95%) | $1.05 | $0.99 | 108.10 K | $7.98 M |
| 09/23/2025 | $1.03 | $1.04 (0.97%) | $1.05 | $0.99 | 162.40 K | $7.98 M |
| 09/22/2025 | $0.99 | $0.99 (0.22%) | $1.00 | $0.97 | 103.90 K | $7.62 M |
| 09/19/2025 | $1.02 | $1.00 (-2.44%) | $1.02 | $0.99 | 87.47 K | $7.64 M |
| 09/18/2025 | $0.98 | $1.00 (1.85%) | $1.01 | $0.97 | 114.05 K | $7.67 M |
| 09/17/2025 | $0.96 | $0.97 (1.46%) | $1.00 | $0.95 | 91.00 K | $7.48 M |
| 09/16/2025 | $0.97 | $0.98 (1.03%) | $0.99 | $0.95 | 81.60 K | $7.52 M |
| 09/15/2025 | $0.98 | $0.98 (-0.19%) | $0.98 | $0.95 | 171.63 K | $7.51 M |
| 09/12/2025 | $0.94 | $0.97 (3.31%) | $0.98 | $0.94 | 87.83 K | $7.48 M |
| 09/11/2025 | $0.96 | $0.96 (0.51%) | $0.99 | $0.95 | 85.34 K | $7.41 M |
| 09/10/2025 | $0.93 | $0.95 (2.29%) | $0.99 | $0.92 | 96.00 K | $7.30 M |
| 09/09/2025 | $0.96 | $0.95 (-0.64%) | $0.98 | $0.95 | 102.50 K | $7.29 M |
| 09/08/2025 | $0.97 | $0.97 (-0.24%) | $0.98 | $0.95 | 78.85 K | $7.43 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.
