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
28th Sep 2026 (Mon) 0.65 0.659 0.6354 0.6485 8,521
25th Sep 2026 (Fri) 0.6569 0.689 0.6569 0.664 4,442
24th Sep 2026 (Thu) 0.6353 0.69 0.6326 0.6746 15,227
23rd Sep 2026 (Wed) 0.641 0.6412 0.6312 0.635 9,596
22nd Sep 2026 (Tue) 0.6666 0.6692 0.63 0.6572 18,302
21st Sep 2026 (Mon) 0.6901 0.6994 0.654 0.6686 6,817
18th Sep 2026 (Fri) 0.67 0.7028 0.66 0.6999 7,309
17th Sep 2026 (Thu) 0.6849 0.709 0.6707 0.6895 9,126
16th Sep 2026 (Wed) 0.6808 0.6987 0.66 0.6878 5,712
15th Sep 2026 (Tue) 0.7251 0.7251 0.66 0.6952 12,789
14th Sep 2026 (Mon) 0.7888 0.805 0.715 0.7407 38,800
11th Sep 2026 (Fri) 0.906 0.9138 0.72 0.7729 87,748
10th Sep 2026 (Thu) 0.7138 0.8988 0.71 0.857 77,095
9th Sep 2026 (Wed) 0.7658 0.8199 0.68 0.71 89,653
8th Sep 2026 (Tue) 0.665 1.02 0.66 0.7285 2,071,391
7th Sep 2026 (Mon) 0.7005 0.9358 0.6032 0.6259 625,601
4th Sep 2026 (Fri) 0.7005 0.9358 0.6032 0.6259 625,601
3rd Sep 2026 (Thu) 0.5301 0.6698 0.5228 0.618 86,804
2nd Sep 2026 (Wed) 0.4518 0.57 0.4518 0.509 71,646
1st Sep 2026 (Tue) 0.429 0.4679 0.418 0.45 12,244
31st Aug 2026 (Mon) 0.3901 0.4025 0.39 0.40 4,449
28th Aug 2026 (Fri) 0.3911 0.40 0.391 0.3913 2,490
27th Aug 2026 (Thu) 0.42 0.42 0.3933 0.3923 4,139
26th Aug 2026 (Wed) 0.42 0.43 0.4152 0.4151 4,648
25th Aug 2026 (Tue) 0.4501 0.4501 0.4222 0.4203 882
24th Aug 2026 (Mon) 0.45 0.4539 0.44 0.4432 4,417
21st Aug 2026 (Fri) 0.4316 0.4598 0.4312 0.4354 9,062
20th Aug 2026 (Thu) 0.46 0.46 0.43 0.4295 12,455
19th Aug 2026 (Wed) 0.4793 0.48 0.4615 0.4619 617
18th Aug 2026 (Tue) 0.4649 0.4751 0.4411 0.4525 7,099
17th Aug 2026 (Mon) 0.539 0.539 0.4511 0.4572 22,202
14th Aug 2026 (Fri) 0.484 0.5281 0.484 0.5001 14,760
13th Aug 2026 (Thu) 0.4616 0.49 0.4603 0.4837 11,489
12th Aug 2026 (Wed) 0.4722 0.489 0.464 0.4675 2,247
11th Aug 2026 (Tue) 0.4511 0.4877 0.4511 0.489 168,329
10th Aug 2026 (Mon) 0.50 0.50 0.4804 0.48 1,316
7th Aug 2026 (Fri) 0.4865 0.499 0.479 0.4934 6,912
6th Aug 2026 (Thu) 0.4822 0.4888 0.46 0.461 2,525
5th Aug 2026 (Wed) 0.4814 0.5129 0.4808 0.5057 4,235
4th Aug 2026 (Tue) 0.48 0.546 0.4706 0.5064 8,962
3rd Aug 2026 (Mon) 0.4172 0.44 0.4165 0.4388 5,143
31st Jul 2026 (Fri) 0.4037 0.4187 0.40 0.4101 10,508
30th Jul 2026 (Thu) 0.3757 0.4054 0.374 0.39 19,506
29th Jul 2026 (Wed) 0.3801 0.3801 0.365 0.375 5,708
FTSE 100 Latest
Value10,684.88
Change0.00