ATER - Aterian, Inc.
0.5605
-0.044 -7.761%
Share volume: 37,388
Last Updated: 03-27-2026
Consumer Goods/Household Appliances:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$0.60
-0.04
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.61 | $0.61 | $0.61 | $0.61 | $0.56 | $0.56 | $0.56 | $0.56 | 37,388 | $37,386.00 |
| 03-26-2026 | $0.56 | $0.56 | $0.62 | $0.62 | $0.56 | $0.56 | $0.60 | $0.60 | 30,777 | $30,777.00 |
| 03-25-2026 | $0.59 | $0.59 | $0.60 | $0.60 | $0.58 | $0.58 | $0.60 | $0.60 | 20,697 | $20,697.00 |
| 03-24-2026 | $0.60 | $0.60 | $0.61 | $0.61 | $0.57 | $0.57 | $0.57 | $0.57 | 18,658 | $18,658.00 |
| 03-23-2026 | $0.62 | $0.62 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | $0.58 | 27,362 | $27,362.00 |
| 03-20-2026 | $0.57 | $0.57 | $0.61 | $0.61 | $0.56 | $0.56 | $0.60 | $0.60 | 112,333 | $112,333.00 |
| 03-19-2026 | $0.58 | $0.58 | $0.62 | $0.62 | $0.55 | $0.55 | $0.59 | $0.59 | 25,217 | $25,217.00 |
| 03-18-2026 | $0.63 | $0.63 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | $0.60 | 30,561 | $30,561.00 |
| 03-17-2026 | $0.60 | $0.60 | $0.63 | $0.63 | $0.58 | $0.58 | $0.62 | $0.62 | 34,194 | $34,194.00 |
| 03-16-2026 | $0.59 | $0.59 | $0.63 | $0.63 | $0.56 | $0.56 | $0.61 | $0.61 | 69,585 | $69,585.00 |