Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aterian Inc (ATER.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.599 0.6071 0.5973 0.603 883
2nd Apr 2026 (Thu) 0.599 0.6071 0.5973 0.603 883
1st Apr 2026 (Wed) 0.5885 0.6026 0.588 0.6027 840
31st Mar 2026 (Tue) 0.5593 0.57 0.5593 0.573 1,700
30th Mar 2026 (Mon) 0.5717 0.5717 0.5531 0.5658 708
27th Mar 2026 (Fri) 0.6099 0.6099 0.57 0.5605 1,067
26th Mar 2026 (Thu) 0.5897 0.6199 0.5849 0.604 2,462
25th Mar 2026 (Wed) 0.59 0.59 0.5799 0.597 6
24th Mar 2026 (Tue) 0.578 0.578 0.578 0.5698 100
23rd Mar 2026 (Mon) 0.583 0.59 0.583 0.5812 608
20th Mar 2026 (Fri) 0.58 0.6027 0.5762 0.60 850
19th Mar 2026 (Thu) 0.59 0.6015 0.59 0.59 1,450
18th Mar 2026 (Wed) 0.63 0.63 0.6101 0.6023 485
17th Mar 2026 (Tue) 0.6092 0.6201 0.606 0.6152 3,325
16th Mar 2026 (Mon) 0.5949 0.6039 0.5887 0.6065 3,618
13th Mar 2026 (Fri) 0.5974 0.5974 0.5732 0.581 1,874
12th Mar 2026 (Thu) 0.59 0.60 0.5511 0.58 3,800
11th Mar 2026 (Wed) 0.5749 0.5835 0.5736 0.5747 3,214
10th Mar 2026 (Tue) 0.578 0.578 0.5438 0.543 1,112
9th Mar 2026 (Mon) 0.58 0.58 0.5476 0.554 1,951
6th Mar 2026 (Fri) 0.5885 0.5885 0.5751 0.5751 771
5th Mar 2026 (Thu) 0.5885 0.594 0.5753 0.5711 18,529
4th Mar 2026 (Wed) 0.5706 0.5706 0.5706 0.561 384
3rd Mar 2026 (Tue) 0.5619 0.5619 0.5548 0.5514 1,878
2nd Mar 2026 (Mon) 0.569 0.5932 0.569 0.57 2,180
27th Feb 2026 (Fri) 0.6001 0.6001 0.56 0.5692 9,827
26th Feb 2026 (Thu) 0.5815 0.61 0.5815 0.599 4,785
25th Feb 2026 (Wed) 0.555 0.5805 0.555 0.5805 0
24th Feb 2026 (Tue) 0.555 0.5624 0.555 0.5624 0
23rd Feb 2026 (Mon) 0.555 0.5673 0.55 0.5624 1,724
20th Feb 2026 (Fri) 0.563 0.5784 0.563 0.575 2,402
19th Feb 2026 (Thu) 0.5666 0.5779 0.5653 0.5652 1,810
18th Feb 2026 (Wed) 0.5621 0.58 0.53 0.571 6,692
17th Feb 2026 (Tue) 0.6425 0.6425 0.5787 0.5782 6,504
16th Feb 2026 (Mon) 0.654 0.654 0.6451 0.637 864
13th Feb 2026 (Fri) 0.654 0.654 0.6451 0.637 864
12th Feb 2026 (Thu) 0.68 0.68 0.6471 0.6451 5,607
11th Feb 2026 (Wed) 0.6886 0.72 0.681 0.688 12,109
10th Feb 2026 (Tue) 0.669 0.739 0.6611 0.70 8,256
9th Feb 2026 (Mon) 0.65 0.6784 0.65 0.65 6,558
6th Feb 2026 (Fri) 0.6399 0.6625 0.6399 0.6512 212
FTSE 100 Latest
Value10,436.29
Change71.50