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
6th Feb 2026 (Fri) 0.6399 0.6625 0.6399 0.6512 212
5th Feb 2026 (Thu) 0.661 0.6628 0.6227 0.62 3,471
4th Feb 2026 (Wed) 0.6617 0.6749 0.66 0.6683 677
3rd Feb 2026 (Tue) 0.6825 0.6825 0.6427 0.6504 2,645
2nd Feb 2026 (Mon) 0.709 0.709 0.70 0.6999 4,884
30th Jan 2026 (Fri) 0.7051 0.7213 0.68 0.6926 9,623
29th Jan 2026 (Thu) 0.7011 0.7011 0.69 0.7001 3,647
28th Jan 2026 (Wed) 0.6809 0.721 0.6809 0.7242 3,817
27th Jan 2026 (Tue) 0.764 0.764 0.70 0.7242 16,833
26th Jan 2026 (Mon) 0.769 0.7963 0.7604 0.7676 2,406
23rd Jan 2026 (Fri) 0.78 0.80 0.7501 0.7537 7,799
22nd Jan 2026 (Thu) 0.7879 0.791 0.7601 0.7622 9,470
21st Jan 2026 (Wed) 0.772 0.8899 0.7619 0.80 15,934
20th Jan 2026 (Tue) 0.771 0.7895 0.7518 0.7568 2,927
19th Jan 2026 (Mon) 0.7793 0.8013 0.7704 0.7717 3,384
16th Jan 2026 (Fri) 0.7793 0.8013 0.7704 0.7717 3,384
15th Jan 2026 (Thu) 0.7799 0.8177 0.7799 0.7728 11,111
14th Jan 2026 (Wed) 0.7433 0.7624 0.742 0.7571 567
13th Jan 2026 (Tue) 0.8051 0.8141 0.7407 0.814 8,055
12th Jan 2026 (Mon) 0.8526 0.8526 0.8071 0.814 1,189
9th Jan 2026 (Fri) 0.824 0.8591 0.81 0.822 4,946
8th Jan 2026 (Thu) 0.914 0.9299 0.8109 0.83 28,679
7th Jan 2026 (Wed) 0.8441 0.913 0.835 0.91 29,595
6th Jan 2026 (Tue) 0.7777 0.805 0.761 0.7908 11,658
5th Jan 2026 (Mon) 0.71 0.8198 0.71 0.78 23,258
2nd Jan 2026 (Fri) 0.70 0.712 0.6782 0.7173 4,054
1st Jan 2026 (Thu) 0.65 0.70 0.6403 0.6955 5,729
31st Dec 2025 (Wed) 0.65 0.70 0.6403 0.6955 5,729
30th Dec 2025 (Tue) 0.6652 0.6674 0.6588 0.67 12,136
29th Dec 2025 (Mon) 0.675 0.675 0.655 0.6615 13,292
26th Dec 2025 (Fri) 0.6833 0.70 0.6833 0.70 1,522
25th Dec 2025 (Thu) 0.67 0.6712 0.6644 0.6953 4,410
24th Dec 2025 (Wed) 0.67 0.6712 0.6644 0.6953 4,410
23rd Dec 2025 (Tue) 0.681 0.6948 0.6762 0.69 3,752
22nd Dec 2025 (Mon) 0.68 0.7084 0.6701 0.706 4,769
19th Dec 2025 (Fri) 0.692 0.7189 0.6626 0.6882 21,089
18th Dec 2025 (Thu) 0.6949 0.7199 0.681 0.6949 5,302
17th Dec 2025 (Wed) 0.7252 0.7252 0.6916 0.6931 3,474
16th Dec 2025 (Tue) 0.73 0.73 0.7003 0.7028 3,601
15th Dec 2025 (Mon) 0.77 0.77 0.71 0.7228 19,000
12th Dec 2025 (Fri) 0.721 0.8184 0.6988 0.7701 34,774
11th Dec 2025 (Thu) 0.9053 0.9174 0.8502 0.8925 17,239
10th Dec 2025 (Wed) 0.9129 0.9652 0.89 0.9125 4,342
9th Dec 2025 (Tue) 0.9863 1.02 0.8607 0.975 99,484
8th Dec 2025 (Mon) 0.803 0.9568 0.803 0.92 39,400
FTSE 100 Latest
Value10,369.75
Change60.53