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
20th May 2026 (Wed) 1.15 1.19 1.12 1.18 21,669
19th May 2026 (Tue) 1.31 1.36 1.22 1.22 20,720
18th May 2026 (Mon) 1.22 1.35 1.20 1.33 98,626
15th May 2026 (Fri) 1.12 1.19 1.07 1.09 17,106
14th May 2026 (Thu) 1.06 1.18 1.04 1.15 58,868
13th May 2026 (Wed) 1.14 1.14 1.08 1.06 9,097
12th May 2026 (Tue) 1.12 1.27 1.12 1.13 17,248
11th May 2026 (Mon) 1.06 1.155 1.06 1.12 22,596
8th May 2026 (Fri) 1.20 1.23 1.095 1.10 27,130
7th May 2026 (Thu) 1.24 1.29 1.20 1.22 20,166
6th May 2026 (Wed) 1.27 1.325 1.20 1.26 65,088
5th May 2026 (Tue) 1.22 1.27 1.14 1.26 74,322
4th May 2026 (Mon) 1.05 1.315 1.05 1.21 154,458
1st May 2026 (Fri) 0.9625 1.11 0.9338 1.05 126,699
30th Apr 2026 (Thu) 1.00 1.05 0.92 0.95 162,923
29th Apr 2026 (Wed) 1.05 1.16 1.00 1.06 388,240
28th Apr 2026 (Tue) 1.095 1.86 0.9772 1.11 15,875,761
27th Apr 2026 (Mon) 0.67 0.679 0.666 0.6565 819
24th Apr 2026 (Fri) 0.6913 0.6913 0.6475 0.657 4,414
23rd Apr 2026 (Thu) 0.70 0.7097 0.6912 0.709 568
22nd Apr 2026 (Wed) 0.70 0.7095 0.6977 0.718 85
21st Apr 2026 (Tue) 0.7291 0.7291 0.7001 0.7098 519
20th Apr 2026 (Mon) 0.71 0.725 0.71 0.725 1,458
17th Apr 2026 (Fri) 0.71 0.72 0.71 0.7113 1,916
16th Apr 2026 (Thu) 0.6991 0.706 0.6991 0.71 1,669
15th Apr 2026 (Wed) 0.681 0.69 0.6674 0.6845 1,170
14th Apr 2026 (Tue) 0.67 0.692 0.67 0.692 989
13th Apr 2026 (Mon) 0.6605 0.6746 0.65 0.68 2,909
10th Apr 2026 (Fri) 0.692 0.7084 0.68 0.674 8,477
9th Apr 2026 (Thu) 0.7044 0.72 0.6901 0.718 1,104
8th Apr 2026 (Wed) 0.71 0.7166 0.7063 0.72 3,016
7th Apr 2026 (Tue) 0.6457 0.669 0.614 0.669 7,730
6th Apr 2026 (Mon) 0.618 0.6425 0.618 0.6425 1,863
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
FTSE 100 Latest
Value10,443.47
Change11.13