ATER - Aterian, Inc.
1.13
0.010 0.885%
Share volume: 692,206
Last Updated: 05-12-2026
Consumer Goods/Household Appliances:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$1.12
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.12 | $1.12 | $1.27 | $1.27 | $1.11 | $1.11 | $1.13 | $1.13 | 692,206 | $692,206.00 |
| 05-11-2026 | $1.09 | $1.09 | $1.16 | $1.16 | $1.05 | $1.05 | $1.12 | $1.12 | 415,196 | $415,196.00 |
| 05-08-2026 | $1.21 | $1.21 | $1.23 | $1.23 | $1.10 | $1.10 | $1.10 | $1.10 | 505,842 | $505,842.00 |
| 05-07-2026 | $1.24 | $1.24 | $1.29 | $1.29 | $1.19 | $1.19 | $1.22 | $1.22 | 350,376 | $350,376.00 |
| 05-06-2026 | $1.26 | $1.26 | $1.33 | $1.33 | $1.18 | $1.18 | $1.26 | $1.26 | 903,114 | $903,114.00 |
| 05-05-2026 | $1.23 | $1.23 | $1.28 | $1.28 | $1.13 | $1.13 | $1.26 | $1.26 | 1,134,568 | $1,134,568.00 |
| 05-04-2026 | $1.03 | $1.03 | $1.32 | $1.32 | $1.02 | $1.02 | $1.21 | $1.21 | 2,881,769 | $2,881,769.00 |
| 05-01-2026 | $0.96 | $0.96 | $1.12 | $1.12 | $0.91 | $0.91 | $1.05 | $1.05 | 1,629,822 | $1,629,822.00 |
| 04-30-2026 | $1.01 | $1.01 | $1.06 | $1.06 | $0.92 | $0.92 | $0.95 | $0.95 | 2,204,449 | $2,204,449.00 |
| 04-29-2026 | $1.03 | $1.03 | $1.18 | $1.18 | $1.00 | $1.00 | $1.06 | $1.06 | 7,161,045 | $7,161,045.00 |