5 DAY PERFORMANCE
-52.99%
1 MONTH PERFORMANCE
-54.92%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
-22.10%
YEAR-TO-DATE PERFORMANCE
-20.92%
1 YEAR PERFORMANCE
-60.14%
Aterian Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.26 | $1.26 (0%) | $1.33 | $1.18 | 903.11 K | $11.14 M |
| 05/05/2026 | $1.23 | $1.26 (2.44%) | $1.28 | $1.13 | 1.13 M | $11.14 M |
| 05/04/2026 | $1.03 | $1.21 (17.48%) | $1.32 | $1.02 | 2.88 M | $10.70 M |
| 05/01/2026 | $0.96 | $1.05 (9.38%) | $1.12 | $0.91 | 1.63 M | $9.29 M |
| 04/30/2026 | $1.01 | $0.95 (-5.94%) | $1.06 | $0.92 | 2.20 M | $8.40 M |
| 04/29/2026 | $1.03 | $1.06 (2.91%) | $1.18 | $1.00 | 7.16 M | $9.38 M |
| 04/28/2026 | $1.10 | $1.11 (0.91%) | $1.87 | $0.98 | 257.82 M | $9.82 M |
| 04/27/2026 | $0.66 | $0.66 (-0.53%) | $0.70 | $0.66 | 35.06 K | $5.81 M |
| 04/24/2026 | $0.69 | $0.66 (-4.95%) | $0.70 | $0.62 | 74.72 K | $5.81 M |
| 04/23/2026 | $0.72 | $0.71 (-0.85%) | $0.72 | $0.69 | 23.82 K | $6.27 M |
| 04/22/2026 | $0.69 | $0.72 (3.76%) | $0.72 | $0.69 | 32.41 K | $6.35 M |
| 04/21/2026 | $0.73 | $0.71 (-2.77%) | $0.73 | $0.68 | 36.80 K | $6.28 M |
| 04/20/2026 | $0.71 | $0.73 (2.11%) | $0.73 | $0.71 | 36.74 K | $6.41 M |
| 04/17/2026 | $0.71 | $0.71 (0.18%) | $0.72 | $0.70 | 50.11 K | $6.29 M |
| 04/16/2026 | $0.70 | $0.71 (1.41%) | $0.71 | $0.68 | 49.73 K | $6.28 M |
| 04/15/2026 | $0.70 | $0.68 (-2.2%) | $0.71 | $0.66 | 25.90 K | $6.05 M |
| 04/14/2026 | $0.66 | $0.69 (4.22%) | $0.70 | $0.66 | 44.11 K | $6.12 M |
| 04/13/2026 | $0.66 | $0.68 (2.95%) | $0.69 | $0.65 | 25.90 K | $6.01 M |
| 04/10/2026 | $0.73 | $0.67 (-7.67%) | $0.73 | $0.66 | 86.39 K | $5.96 M |
| 04/09/2026 | $0.69 | $0.72 (3.91%) | $0.72 | $0.69 | 28.40 K | $6.35 M |
| 04/08/2026 | $0.72 | $0.72 (0.7%) | $0.72 | $0.68 | 53.64 K | $6.37 M |
| 04/07/2026 | $0.66 | $0.67 (1.52%) | $0.67 | $0.61 | 50.65 K | $5.92 M |
| 04/06/2026 | $0.58 | $0.64 (10.21%) | $0.65 | $0.58 | 24.90 K | $5.68 M |
| 04/02/2026 | $0.56 | $0.60 (7.68%) | $0.61 | $0.56 | 29.90 K | $5.33 M |
| 04/01/2026 | $0.60 | $0.60 (0.74%) | $0.61 | $0.55 | 75.43 K | $5.33 M |
| 03/31/2026 | $0.57 | $0.57 (1.11%) | $0.60 | $0.55 | 35.74 K | $5.07 M |
| 03/30/2026 | $0.56 | $0.57 (1.04%) | $0.58 | $0.55 | 20.80 K | $5.00 M |
| 03/27/2026 | $0.61 | $0.56 (-7.66%) | $0.61 | $0.56 | 37.40 K | $4.96 M |
| 03/26/2026 | $0.56 | $0.60 (7.57%) | $0.62 | $0.56 | 30.78 K | $5.34 M |
| 03/25/2026 | $0.59 | $0.60 (2.05%) | $0.60 | $0.58 | 20.70 K | $5.28 M |
| 03/24/2026 | $0.60 | $0.57 (-5.03%) | $0.61 | $0.57 | 18.66 K | $5.04 M |
| 03/23/2026 | $0.62 | $0.58 (-6.26%) | $0.62 | $0.58 | 27.40 K | $5.14 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.
