Aterian, Inc.

ATER · NASDAQ

Market closed$1.30$0.020000 (+1.56%)After hours $1.30 · 0.00%

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	1.00
July 17, 2026	$1.29	$1.29	$1.29	$1.29	$1.29	1.00
July 17, 2026	$1.29	$1.29	$1.29	$1.29	$1.29	13.00
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	13.00
July 17, 2026	$1.29	$1.29	$1.29	$1.29	$1.29	86.00
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	271.00
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	3.18K
July 17, 2026	$1.31	$1.31	$1.30	$1.30	$1.30	11.67K
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	1.18K
July 17, 2026	$1.31	$1.32	$1.31	$1.32	$1.32	863.00
July 17, 2026	$1.31	$1.32	$1.31	$1.31	$1.31	1.36K
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	1.23K
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	1.16K
July 17, 2026	$1.31	$1.31	$1.30	$1.30	$1.30	3.43K
July 17, 2026	$1.31	$1.31	$1.30	$1.31	$1.31	543.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	271.41
July 17, 2026	$1.29	$1.29	$1.29	$1.29	$1.29	1.28K
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	—
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	124.59
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	1.67K
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	1.67K
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	10.00
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	10.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	30.59
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	9.41
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	4.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	81.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	106.00
July 17, 2026	$1.29	$1.31	$1.29	$1.31	$1.31	25.59
July 17, 2026	$1.32	$1.32	$1.31	$1.31	$1.31	125.29
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	1.53K
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	7.00
July 17, 2026	$1.30	$1.31	$1.30	$1.30	$1.30	75.71
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	407.29
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	1.85
July 17, 2026	$1.32	$1.32	$1.31	$1.31	$1.31	40.00
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	30.87
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	—
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	269.00
July 17, 2026	$1.33	$1.33	$1.31	$1.31	$1.31	1.55K
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	—
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	—
July 17, 2026	$1.32	$1.32	$1.31	$1.31	$1.31	275.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	8.13
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	60.87
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	109.13
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	10.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	84.00
July 17, 2026	$1.31	$1.32	$1.31	$1.32	$1.32	14.00
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	15.00
July 17, 2026	$1.31	$1.32	$1.31	$1.32	$1.32	41.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	31.00
July 17, 2026	$1.31	$1.33	$1.31	$1.33	$1.33	155.00
July 17, 2026	$1.31	$1.32	$1.31	$1.32	$1.32	58.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	60.00
July 17, 2026	$1.31	$1.32	$1.31	$1.32	$1.32	33.00
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	57.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	54.00
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	175.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	696.00
July 17, 2026	$1.32	$1.32	$1.31	$1.31	$1.31	675.87
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	—
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	—
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	51.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	262.44
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	251.00
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	7.00
July 17, 2026	$1.33	$1.33	$1.32	$1.32	$1.32	50.00
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	74.00
July 17, 2026	$1.32	$1.33	$1.32	$1.33	$1.33	30.00
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	60.00
July 17, 2026	$1.33	$1.33	$1.32	$1.32	$1.32	60.00
July 17, 2026	$1.32	$1.33	$1.32	$1.33	$1.33	65.00
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	125.00
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	1.00
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	61.00
July 17, 2026	$1.32	$1.33	$1.32	$1.33	$1.33	183.00
July 17, 2026	$1.31	$1.32	$1.31	$1.32	$1.32	840.00
July 17, 2026	$1.32	$1.32	$1.31	$1.31	$1.31	51.00
July 17, 2026	$1.31	$1.33	$1.31	$1.32	$1.32	250.00
July 17, 2026	$1.33	$1.33	$1.32	$1.32	$1.32	66.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	47.00
July 17, 2026	$1.31	$1.32	$1.31	$1.32	$1.32	355.00
July 17, 2026	$1.32	$1.33	$1.32	$1.33	$1.33	156.56
July 17, 2026	$1.32	$1.32	$1.31	$1.31	$1.31	254.44
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	184.00
July 17, 2026	$1.31	$1.32	$1.31	$1.32	$1.32	140.00
July 17, 2026	$1.31	$1.32	$1.31	$1.32	$1.32	448.56
July 17, 2026	$1.31	$1.33	$1.31	$1.33	$1.33	549.44
July 17, 2026	$1.31	$1.32	$1.31	$1.31	$1.31	85.00
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	50.00
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	40.00
July 17, 2026	$1.30	$1.32	$1.30	$1.30	$1.30	128.00
July 17, 2026	$1.30	$1.31	$1.30	$1.31	$1.31	50.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	114.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	—
July 17, 2026	$1.32	$1.32	$1.31	$1.31	$1.31	10.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	1.90
July 17, 2026	$1.33	$1.33	$1.32	$1.32	$1.32	61.98
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	140.78
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	20.00
July 17, 2026	$1.33	$1.33	$1.32	$1.32	$1.32	261.00
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	19.68
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	20.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	20.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	100.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	20.00
July 17, 2026	$1.29	$1.29	$1.28	$1.28	$1.28	160.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	20.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	80.00
July 17, 2026	$1.32	$1.33	$1.32	$1.33	$1.33	60.00
July 17, 2026	$1.32	$1.33	$1.32	$1.33	$1.33	141.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	60.00
July 17, 2026	$1.31	$1.32	$1.31	$1.31	$1.31	69.32
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	101.68
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	1.45K
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	192.00
July 17, 2026	$1.32	$1.32	$1.30	$1.30	$1.30	59.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	285.32
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	10.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	1.35K
July 17, 2026	$1.30	$1.31	$1.30	$1.31	$1.31	40.00
July 17, 2026	$1.32	$1.32	$1.30	$1.30	$1.30	95.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	61.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	91.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	30.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	74.00
July 17, 2026	$1.33	$1.33	$1.32	$1.32	$1.32	42.00
July 17, 2026	$1.32	$1.33	$1.32	$1.33	$1.33	82.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	26.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	84.00
July 17, 2026	$1.32	$1.32	$1.31	$1.32	$1.32	122.00
July 17, 2026	$1.32	$1.32	$1.31	$1.31	$1.31	120.00
July 17, 2026	$1.31	$1.32	$1.31	$1.31	$1.31	130.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	11.00
July 17, 2026	$1.32	$1.32	$1.31	$1.31	$1.31	20.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	57.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	22.00
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	83.00
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	18.00
July 17, 2026	$1.33	$1.34	$1.33	$1.34	$1.34	915.00
July 17, 2026	$1.32	$1.33	$1.32	$1.33	$1.33	20.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	10.00
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	4.01K
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	468.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	60.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	88.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	19.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	147.43
July 17, 2026	$1.32	$1.33	$1.32	$1.33	$1.33	85.00
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	90.18
July 17, 2026	$1.32	$1.32	$1.32	$1.32	$1.32	1.23K
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	15.18
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	42.18
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	361.82
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	2.46
July 17, 2026	$1.35	$1.35	$1.35	$1.35	$1.35	1.07K
July 17, 2026	$1.34	$1.35	$1.34	$1.34	$1.34	30.90
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	520.00
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	5.00K
July 17, 2026	$1.34	$1.35	$1.34	$1.35	$1.35	3.00
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	—
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	54.00
July 17, 2026	$1.35	$1.35	$1.35	$1.35	$1.35	9.00
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	—
July 17, 2026	$1.32	$1.34	$1.32	$1.34	$1.34	6.00
July 17, 2026	$1.34	$1.35	$1.34	$1.34	$1.34	12.00
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	0.01
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	47.00
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	1.00
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	410.00
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	245.00
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	8.16
July 17, 2026	$1.36	$1.36	$1.34	$1.34	$1.34	6.41K
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	1.00K
July 17, 2026	$1.36	$1.36	$1.35	$1.35	$1.35	560.00
July 17, 2026	$1.34	$1.34	$1.34	$1.34	$1.34	2.72K
July 17, 2026	$1.32	$1.33	$1.32	$1.33	$1.33	22.49
July 17, 2026	$1.33	$1.34	$1.33	$1.34	$1.34	1.98K
July 17, 2026	$1.33	$1.33	$1.33	$1.33	$1.33	50.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	1.11K
July 17, 2026	$1.29	$1.29	$1.29	$1.29	$1.29	172.00
July 17, 2026	$1.31	$1.31	$1.30	$1.30	$1.30	113.00
July 17, 2026	$1.30	$1.31	$1.30	$1.30	$1.30	68.00
July 17, 2026	$1.29	$1.29	$1.29	$1.29	$1.29	303.00
July 17, 2026	$1.31	$1.31	$1.30	$1.30	$1.30	59.00
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	5.00K
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	12.00
July 17, 2026	$1.28	$1.28	$1.27	$1.27	$1.27	9.00
July 17, 2026	$1.27	$1.28	$1.27	$1.28	$1.28	24.00
July 17, 2026	$1.27	$1.28	$1.27	$1.28	$1.28	27.00
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	5.37K
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	3.00
July 17, 2026	$1.28	$1.28	$1.27	$1.27	$1.27	37.57
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	129.97
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	—
July 17, 2026	$1.30	$1.31	$1.30	$1.31	$1.31	2.03
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	706.00
July 17, 2026	$1.31	$1.31	$1.29	$1.30	$1.30	27.00
July 17, 2026	$1.28	$1.28	$1.28	$1.28	$1.28	83.00
July 17, 2026	$1.29	$1.29	$1.29	$1.29	$1.29	6.00
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	2.44K
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	—
July 17, 2026	$1.27	$1.27	$1.27	$1.27	$1.27	1.00
July 17, 2026	$1.27	$1.27	$1.27	$1.27	$1.27	131.00
July 17, 2026	$1.28	$1.28	$1.28	$1.28	$1.28	200.00
July 17, 2026	$1.28	$1.28	$1.28	$1.28	$1.28	1.16K
July 17, 2026	$1.29	$1.29	$1.29	$1.29	$1.29	310.00
July 17, 2026	$1.29	$1.31	$1.29	$1.31	$1.31	1.63K
July 17, 2026	$1.31	$1.31	$1.31	$1.31	$1.31	1.60K
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	10.00
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	10.00
July 17, 2026	$1.29	$1.29	$1.29	$1.29	$1.29	168.00
July 17, 2026	$1.29	$1.29	$1.29	$1.29	$1.29	154.00
July 17, 2026	$1.29	$1.29	$1.29	$1.29	$1.29	3.13K
July 17, 2026	$1.30	$1.30	$1.30	$1.30	$1.30	3.35K
July 17, 2026	$1.28	$1.28	$1.28	$1.28	$1.28	13.00
July 17, 2026	$1.28	$1.28	$1.28	$1.28	$1.28	10.00
July 17, 2026	$1.26	$1.30	$1.26	$1.30	$1.30	7.69K
July 17, 2026	$1.24	$1.24	$1.24	$1.24	$1.24	2.04K
July 17, 2026	$1.25	$1.25	$1.25	$1.25	$1.25	180.00
July 17, 2026	$1.24	$1.24	$1.24	$1.24	$1.24	10.00
July 17, 2026	$1.24	$1.24	$1.24	$1.24	$1.24	487.00
July 17, 2026	$1.25	$1.25	$1.24	$1.24	$1.24	1.57K
July 17, 2026	$1.22	$1.22	$1.22	$1.22	$1.22	—
July 17, 2026	$1.23	$1.23	$1.23	$1.23	$1.23	2.00K
July 17, 2026	$1.25	$1.25	$1.24	$1.24	$1.24	737.00