5 DAY PERFORMANCE
-27.35%
1 MONTH PERFORMANCE
-13.47%
3 MONTH PERFORMANCE
+8.76%
6 MONTH PERFORMANCE
-56.35%
YEAR-TO-DATE PERFORMANCE
-20.92%
1 YEAR PERFORMANCE
-35.08%
Aterian Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.78 | $0.79 (1.31%) | $0.80 | $0.78 | 95.27 K | |
| 11/04/2026 | $0.84 | $0.80 (-4.67%) | $0.85 | $0.74 | 177.40 K | $7.33 M |
| 11/03/2026 | $0.80 | $0.82 (1.92%) | $0.85 | $0.79 | 120.21 K | $7.47 M |
| 11/02/2026 | $0.75 | $0.81 (6.65%) | $0.82 | $0.75 | 114.31 K | $7.37 M |
| 10/30/2026 | $0.77 | $0.76 (-1.05%) | $0.81 | $0.75 | 186.70 K | $6.94 M |
| 10/29/2026 | $0.75 | $0.76 (1.89%) | $0.79 | $0.68 | 214.65 K | $7.00 M |
| 10/28/2026 | $0.65 | $0.75 (13.95%) | $0.75 | $0.65 | 127.12 K | $6.82 M |
| 10/27/2026 | $0.69 | $0.68 (-0.67%) | $0.72 | $0.65 | 143.95 K | $6.26 M |
| 10/26/2026 | $0.60 | $0.66 (9.82%) | $0.68 | $0.60 | 122.32 K | $6.07 M |
| 10/23/2026 | $0.63 | $0.62 (-1.19%) | $0.65 | $0.61 | 60.40 K | $5.70 M |
| 10/22/2026 | $0.60 | $0.63 (4.12%) | $0.65 | $0.58 | 115.24 K | $5.74 M |
| 10/21/2026 | $0.57 | $0.60 (4.75%) | $0.61 | $0.57 | 122.36 K | $5.48 M |
| 10/20/2026 | $0.57 | $0.58 (2.26%) | $0.64 | $0.56 | 166.40 K | $5.34 M |
| 10/19/2026 | $0.55 | $0.55 (0.54%) | $0.57 | $0.52 | 72.59 K | $5.07 M |
| 10/16/2026 | $0.59 | $0.56 (-4.11%) | $0.59 | $0.55 | 51.30 K | $5.14 M |
| 10/15/2026 | $0.59 | $0.59 (0.1%) | $0.61 | $0.58 | 40.04 K | $5.37 M |
| 10/14/2026 | $0.56 | $0.60 (6.77%) | $0.60 | $0.55 | 73.01 K | $5.48 M |
| 10/13/2026 | $0.61 | $0.57 (-6.12%) | $0.63 | $0.56 | 72.47 K | $5.23 M |
| 10/12/2026 | $0.59 | $0.61 (2.63%) | $0.62 | $0.59 | 157.30 K | $5.57 M |
| 10/09/2026 | $0.59 | $0.61 (4.09%) | $0.66 | $0.58 | 47.00 K | $5.60 M |
| 10/08/2026 | $0.60 | $0.61 (1.55%) | $0.64 | $0.57 | 61.75 K | $5.58 M |
| 10/07/2026 | $0.62 | $0.61 (-1.97%) | $0.64 | $0.60 | 67.08 K | $5.60 M |
| 10/06/2026 | $0.64 | $0.64 (1.09%) | $0.70 | $0.64 | 187.34 K | $5.89 M |
| 10/05/2026 | $0.64 | $0.64 (-0.69%) | $0.69 | $0.61 | 195.50 K | $5.82 M |
| 10/02/2026 | $0.62 | $0.65 (4.84%) | $0.68 | $0.62 | 334.41 K | $6.00 M |
| 10/01/2026 | $0.58 | $0.61 (5.1%) | $0.63 | $0.56 | 211.30 K | $5.58 M |
| 09/30/2026 | $0.64 | $0.59 (-7.75%) | $0.65 | $0.58 | 331.67 K | $5.37 M |
| 09/29/2026 | $0.65 | $0.63 (-3.05%) | $0.65 | $0.63 | 55.17 K | $5.77 M |
| 09/28/2026 | $0.66 | $0.65 (-1.74%) | $0.68 | $0.63 | 106.34 K | $5.94 M |
| 09/25/2026 | $0.67 | $0.66 (-0.9%) | $0.69 | $0.65 | 76.67 K | $6.08 M |
| 09/24/2026 | $0.64 | $0.67 (5.9%) | $0.69 | $0.63 | 155.89 K | $6.18 M |
| 09/23/2026 | $0.66 | $0.64 (-3.79%) | $0.66 | $0.63 | 128.58 K | $5.82 M |
| 09/22/2026 | $0.69 | $0.66 (-4.75%) | $0.69 | $0.63 | 179.20 K | $6.02 M |
| 09/21/2026 | $0.69 | $0.67 (-3.07%) | $0.70 | $0.65 | 258.04 K | $6.12 M |
| 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 |
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.
