Loading live market data…

Aterian, Inc.

NASDAQ:ATER

$1.29 USD

$0.08 (6.61%)

Volume
161.42K
Average Volume
4.7M
Market Capitalization
$13.96M
P/E Ratio
-0.50
Dividend Yield
0.00%
Price Target
$4.25
Year High
$1.87
Year Low
$0.52
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.70
Date Opening Price Closing Price %Chg Volume
2026-07-15 $1.22 $1.29 5.74% 161.42K
2026-07-14 $1.20 $1.21 0.83% 108.35K
2026-07-13 $1.15 $1.19 3.48% 123.8K
2026-07-10 $1.20 $1.15 -4.17% 134.95K
2026-07-09 $1.22 $1.19 -2.46% 172.44K
2026-07-08 $1.27 $1.24 -2.36% 241.1K
2026-07-07 $1.35 $1.24 -8.15% 605.03K
2026-07-06 $1.28 $1.31 2.34% 136.8K
2026-07-02 $1.29 $1.26 -2.33% 41191
2026-07-01 $1.32 $1.26 -4.55% 46100
2026-06-30 $1.31 $1.32 0.76% 99900
2026-06-29 $1.22 $1.34 9.84% 201.3K
2026-06-26 $1.25 $1.25 0.00% 260.3K
2026-06-25 $1.38 $1.24 -10.14% 234.8K
2026-06-24 $1.33 $1.39 4.51% 264.25K
2026-06-23 $1.30 $1.30 0.00% 69800
2026-06-22 $1.38 $1.32 -4.35% 139.64K
2026-06-18 $1.20 $1.38 15.00% 609.64K
2026-06-17 $1.22 $1.17 -4.10% 130.02K
2026-06-16 $1.25 $1.26 0.80% 103.2K
2026-06-15 $1.24 $1.25 0.81% 169.85K
2026-06-12 $1.23 $1.20 -2.44% 88039
2026-06-11 $1.16 $1.21 4.31% 156.87K
2026-06-10 $1.15 $1.18 2.61% 248.6K
2026-06-09 $1.14 $1.12 -1.75% 252.1K
2026-06-08 $1.02 $1.12 9.80% 118.9K
2026-06-05 $1.05 $1.04 -0.95% 143.9K
2026-06-04 $1.03 $1.08 4.85% 209.27K
2026-06-03 $1.07 $1.07 0.00% 160.99K
2026-06-02 $1.13 $1.07 -5.31% 158.7K
2026-06-01 $1.11 $1.14 2.70% 175.96K
2026-05-29 $1.16 $1.10 -5.17% 167.96K
2026-05-28 $1.17 $1.15 -1.71% 205.44K
2026-05-27 $1.20 $1.20 0.00% 154.8K
2026-05-26 $1.18 $1.19 0.85% 133.96K
2026-05-22 $1.17 $1.22 4.27% 283.42K
2026-05-21 $1.19 $1.19 0.00% 325.42K
2026-05-20 $1.18 $1.18 0.00% 314.89K
2026-05-19 $1.31 $1.22 -6.87% 532.7K
2026-05-18 $1.20 $1.33 10.83% 1.35M
2026-05-15 $1.10 $1.09 -0.91% 505K
2026-05-14 $1.05 $1.15 9.52% 890.6K
2026-05-13 $1.15 $1.06 -7.83% 324.31K
2026-05-12 $1.12 $1.13 0.89% 693K
2026-05-11 $1.09 $1.12 2.75% 415.2K
2026-05-08 $1.21 $1.10 -9.09% 505.84K
2026-05-07 $1.24 $1.22 -1.61% 350.4K
2026-05-06 $1.26 $1.26 0.00% 903.11K
2026-05-05 $1.23 $1.26 2.44% 1.13M
2026-05-04 $1.03 $1.21 17.48% 2.88M
2026-05-01 $0.96 $1.05 9.38% 1.63M
2026-04-30 $1.01 $0.95 -5.94% 2.2M
2026-04-29 $1.03 $1.06 2.91% 7.16M
2026-04-28 $1.10 $1.11 0.91% 257.82M
2026-04-27 $0.66 $0.66 -0.53% 35058
2026-04-24 $0.69 $0.66 -4.95% 74722
2026-04-23 $0.72 $0.71 -0.85% 23821
2026-04-22 $0.69 $0.72 3.76% 32412
2026-04-21 $0.73 $0.71 -2.77% 36800
2026-04-20 $0.71 $0.73 2.11% 36739
2026-04-17 $0.71 $0.71 0.18% 50106
2026-04-16 $0.70 $0.71 1.41% 49726
2026-04-15 $0.70 $0.68 -2.20% 25900
2026-04-14 $0.66 $0.69 4.22% 44111
2026-04-13 $0.66 $0.68 2.95% 25900
2026-04-10 $0.73 $0.67 -7.67% 86390
2026-04-09 $0.69 $0.72 3.91% 28402
2026-04-08 $0.72 $0.72 0.70% 53636
2026-04-07 $0.66 $0.67 1.52% 50651
2026-04-06 $0.58 $0.64 10.21% 24900
2026-04-02 $0.56 $0.60 7.68% 29900
2026-04-01 $0.60 $0.60 0.74% 75432
2026-03-31 $0.57 $0.57 1.11% 35743
2026-03-30 $0.56 $0.57 1.04% 20800
2026-03-27 $0.61 $0.56 -7.66% 37400
2026-03-26 $0.56 $0.60 7.57% 30777
2026-03-25 $0.59 $0.60 2.05% 20700
2026-03-24 $0.60 $0.57 -5.03% 18658
2026-03-23 $0.62 $0.58 -6.26% 27400
2026-03-20 $0.57 $0.60 4.53% 112.33K
2026-03-19 $0.58 $0.59 1.37% 25217
2026-03-18 $0.63 $0.60 -4.17% 30600
2026-03-17 $0.60 $0.62 3.05% 34194
2026-03-16 $0.59 $0.61 2.80% 69600
2026-03-13 $0.58 $0.58 0.17% 49900
2026-03-12 $0.55 $0.58 5.45% 51434
2026-03-11 $0.54 $0.57 6.58% 25121
2026-03-10 $0.58 $0.54 -6.38% 46600
2026-03-09 $0.60 $0.55 -7.67% 86940
2026-03-06 $0.59 $0.58 -1.86% 22500