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 (ATER.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.77 0.77 0.7228 0.7228 10
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
5th Dec 2025 (Fri) 0.79 0.795 0.79 0.795 295
4th Dec 2025 (Thu) 0.7974 0.7974 0.7569 0.80 3,825
3rd Dec 2025 (Wed) 0.766 0.7784 0.76 0.7866 1,678
2nd Dec 2025 (Tue) 0.7511 0.7511 0.75 0.757 518
1st Dec 2025 (Mon) 0.75 0.76 0.75 0.76 281
28th Nov 2025 (Fri) 0.71 0.7395 0.71 0.7485 5,333
27th Nov 2025 (Thu) 0.7056 0.7066 0.70 0.7021 2,386
26th Nov 2025 (Wed) 0.7056 0.7066 0.70 0.7021 2,386
25th Nov 2025 (Tue) 0.7147 0.7147 0.693 0.717 1,339
24th Nov 2025 (Mon) 0.6716 0.6716 0.6504 0.677 4,168
21st Nov 2025 (Fri) 0.6979 0.6979 0.6623 0.6719 1,293
20th Nov 2025 (Thu) 0.77 0.77 0.77 0.734 308
19th Nov 2025 (Wed) 0.735 0.7794 0.7016 0.734 5,937
18th Nov 2025 (Tue) 0.7924 0.7924 0.7137 0.7138 8,262
17th Nov 2025 (Mon) 0.8301 0.8301 0.7801 0.777 1,799
14th Nov 2025 (Fri) 0.8101 0.8392 0.8101 0.8378 1,174
13th Nov 2025 (Thu) 0.8621 0.8695 0.8101 0.8277 20,162
12th Nov 2025 (Wed) 0.8738 0.899 0.8553 0.8544 1,101
11th Nov 2025 (Tue) 0.8452 0.85 0.8452 0.8573 593
10th Nov 2025 (Mon) 0.849 0.8652 0.849 0.8648 276
7th Nov 2025 (Fri) 0.859 0.859 0.8139 0.8215 1,717
6th Nov 2025 (Thu) 0.8495 0.8495 0.822 0.8377 2,150
5th Nov 2025 (Wed) 0.8801 0.90 0.8425 0.8472 5,698
4th Nov 2025 (Tue) 0.945 0.945 0.9396 0.9396 0
3rd Nov 2025 (Mon) 0.945 0.945 0.9201 0.9396 1,437
31st Oct 2025 (Fri) 0.98 0.9865 0.9537 0.9593 1,289
30th Oct 2025 (Thu) 0.9613 0.97 0.9501 0.962 1,112
29th Oct 2025 (Wed) 0.9978 1.01 0.9612 0.9612 1,038
28th Oct 2025 (Tue) 0.99 0.9901 0.98 0.985 5,533
27th Oct 2025 (Mon) 1.00 1.00 0.99 0.9901 2,057
24th Oct 2025 (Fri) 1.02 1.02 1.02 1.01 980
23rd Oct 2025 (Thu) 0.9801 1.03 0.96 1.03 4,956
22nd Oct 2025 (Wed) 1.01 1.02 0.9753 0.9801 8,706
21st Oct 2025 (Tue) 1.00 1.03 1.00 1.02 6,007
20th Oct 2025 (Mon) 1.035 1.035 1.005 1.015 1,724
17th Oct 2025 (Fri) 1.02 1.02 0.99 1.02 3,393
16th Oct 2025 (Thu) 1.07 1.07 1.02 1.02 10,658
FTSE 100 Latest
Value9,701.72
Change-49.59