5 DAY PERFORMANCE
+34.11%
1 MONTH PERFORMANCE
-55.65%
3 MONTH PERFORMANCE
-54.92%
6 MONTH PERFORMANCE
-15.54%
YEAR-TO-DATE PERFORMANCE
-20.92%
1 YEAR PERFORMANCE
-52.99%
Aterian Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.51 | $0.46 (-8.84%) | $0.51 | $0.46 | 120.88 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 |
| 06/18/2026 | $1.20 | $1.38 (15%) | $1.44 | $1.17 | 609.64 K | $12.21 M |
| 06/17/2026 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.17 | 130.03 K | $10.35 M |
| 06/16/2026 | $1.25 | $1.26 (0.8%) | $1.30 | $1.25 | 103.20 K | $11.14 M |
| 06/15/2026 | $1.24 | $1.25 (0.81%) | $1.27 | $1.22 | 169.85 K | $11.06 M |
| 06/12/2026 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.20 | 88.04 K | $10.61 M |
| 06/11/2026 | $1.16 | $1.21 (4.31%) | $1.23 | $1.15 | 156.87 K | $10.70 M |
| 06/10/2026 | $1.15 | $1.18 (2.61%) | $1.22 | $1.13 | 248.60 K | $10.44 M |
| 06/09/2026 | $1.14 | $1.12 (-1.75%) | $1.22 | $1.12 | 252.10 K | $9.91 M |
| 06/08/2026 | $1.02 | $1.12 (9.8%) | $1.14 | $1.02 | 118.90 K | $9.91 M |
| 06/05/2026 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.01 | 143.90 K | $9.20 M |
| 06/04/2026 | $1.03 | $1.08 (4.85%) | $1.13 | $1.03 | 209.27 K | $9.55 M |
| 06/03/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.05 | 160.99 K | $9.46 M |
| 06/02/2026 | $1.13 | $1.07 (-5.31%) | $1.18 | $1.07 | 158.70 K | $9.46 M |
| 06/01/2026 | $1.11 | $1.14 (2.7%) | $1.18 | $1.11 | 175.96 K | $10.08 M |
| 05/29/2026 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.10 | 167.96 K | $9.73 M |
| 05/28/2026 | $1.17 | $1.15 (-1.71%) | $1.21 | $1.14 | 205.44 K | $10.17 M |
| 05/27/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.16 | 154.80 K | $10.61 M |
| 05/26/2026 | $1.18 | $1.19 (0.85%) | $1.24 | $1.17 | 133.96 K | $10.53 M |
| 05/22/2026 | $1.17 | $1.22 (4.27%) | $1.29 | $1.17 | 283.42 K | $10.79 M |
| 05/21/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.15 | 325.42 K | $10.53 M |
| 05/20/2026 | $1.18 | $1.18 (0%) | $1.20 | $1.12 | 314.89 K | $10.44 M |
| 05/19/2026 | $1.31 | $1.22 (-6.87%) | $1.37 | $1.21 | 532.70 K | $10.79 M |
| 05/18/2026 | $1.20 | $1.33 (10.83%) | $1.35 | $1.18 | 1.35 M | $11.76 M |
| 05/15/2026 | $1.10 | $1.09 (-0.91%) | $1.19 | $1.07 | 505.00 K | $9.64 M |
| 05/14/2026 | $1.05 | $1.15 (9.52%) | $1.18 | $1.03 | 890.60 K | $10.17 M |
| 05/13/2026 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.06 | 324.31 K | $9.38 M |
| 05/12/2026 | $1.12 | $1.13 (0.89%) | $1.27 | $1.11 | 693.00 K | $9.99 M |
| 05/11/2026 | $1.09 | $1.12 (2.75%) | $1.16 | $1.05 | 415.20 K | $9.91 M |
| 05/08/2026 | $1.21 | $1.10 (-9.09%) | $1.23 | $1.10 | 505.84 K | $9.73 M |
| 05/07/2026 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.19 | 350.40 K | $10.79 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.
