Aterian, Inc. - Common Stock (ATER)

Historical Prices For Aterian, Inc. - Common Stock (ATER)

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	0.94	0.99	0.93	0.98	70,042	0.98
9/04/2025	0.95	0.98	0.94	0.95	25,020	0.95
9/03/2025	0.94	0.98	0.94	0.96	43,824	0.96
9/02/2025	0.96	0.98	0.95	0.98	52,834	0.98
8/29/2025	1.00	1.02	0.96	0.97	78,911	0.97
8/28/2025	1.01	1.02	1.00	1.01	39,965	1.01
8/27/2025	1.00	1.03	1.00	1.01	29,749	1.01
8/26/2025	1.04	1.04	1.00	1.02	70,099	1.02
8/25/2025	1.04	1.06	1.01	1.03	38,838	1.03
8/22/2025	0.99	1.06	0.99	1.04	98,198	1.04
8/21/2025	0.98	1.03	0.97	1.02	54,586	1.02
8/20/2025	0.96	1.05	0.95	0.99	152,680	0.99
8/19/2025	1.04	1.05	0.99	0.99	241,714	0.99
8/18/2025	0.97	1.07	0.95	1.04	202,168	1.04
8/15/2025	0.99	1.04	0.95	0.95	194,245	0.95
8/14/2025	1.20	1.21	0.90	0.96	719,546	0.96
8/13/2025	1.27	1.32	1.25	1.30	136,891	1.30
8/12/2025	1.25	1.31	1.25	1.30	40,967	1.30
8/11/2025	1.21	1.28	1.21	1.26	55,875	1.26
8/08/2025	1.16	1.21	1.15	1.19	84,479	1.19
8/07/2025	1.18	1.20	1.15	1.17	37,157	1.17
8/06/2025	1.18	1.20	1.17	1.17	19,608	1.17
8/05/2025	1.20	1.21	1.17	1.18	29,439	1.18
8/04/2025	1.20	1.21	1.17	1.20	36,668	1.20
8/01/2025	1.23	1.24	1.16	1.17	116,217	1.17
7/31/2025	1.25	1.25	1.21	1.22	85,328	1.22
7/30/2025	1.26	1.27	1.23	1.23	59,553	1.23
7/29/2025	1.33	1.33	1.25	1.26	76,442	1.26
7/28/2025	1.36	1.36	1.33	1.33	57,298	1.33
7/25/2025	1.37	1.39	1.35	1.36	31,433	1.36
7/24/2025	1.36	1.40	1.36	1.36	57,912	1.36
7/23/2025	1.39	1.40	1.38	1.39	89,846	1.39
7/22/2025	1.36	1.38	1.33	1.37	58,128	1.37
7/21/2025	1.37	1.39	1.34	1.36	101,747	1.36
7/18/2025	1.37	1.41	1.34	1.37	64,412	1.37
7/17/2025	1.37	1.39	1.32	1.35	125,996	1.35
7/16/2025	1.35	1.39	1.34	1.37	57,519	1.37
7/15/2025	1.38	1.38	1.34	1.34	119,879	1.34
7/14/2025	1.43	1.46	1.37	1.39	95,830	1.39
7/11/2025	1.48	1.51	1.43	1.45	147,682	1.45
7/10/2025	1.54	1.56	1.46	1.48	151,206	1.48
7/09/2025	1.52	1.55	1.48	1.55	254,824	1.55
7/08/2025	1.50	1.54	1.46	1.51	152,839	1.51
7/07/2025	1.55	1.57	1.47	1.48	181,369	1.48
7/03/2025	1.61	1.65	1.53	1.55	105,432	1.55
7/02/2025	1.67	1.70	1.56	1.59	158,497	1.59
7/01/2025	1.66	1.80	1.62	1.66	487,536	1.66
6/30/2025	1.66	1.71	1.60	1.66	197,212	1.66
6/27/2025	1.68	1.69	1.56	1.62	163,876	1.62
6/26/2025	1.58	1.72	1.57	1.66	410,142	1.66
6/25/2025	1.64	1.71	1.58	1.60	556,040	1.60
6/24/2025	1.40	1.66	1.40	1.64	486,974	1.64
6/23/2025	1.36	1.44	1.34	1.40	264,801	1.40
6/20/2025	1.42	1.52	1.37	1.38	327,740	1.38
6/18/2025	1.27	1.44	1.27	1.38	346,109	1.38
6/17/2025	1.29	1.49	1.27	1.29	300,721	1.29
6/16/2025	1.23	1.37	1.23	1.33	156,008	1.33
6/13/2025	1.23	1.29	1.22	1.24	146,043	1.24
6/12/2025	1.32	1.38	1.28	1.28	225,235	1.28
6/11/2025	1.41	1.46	1.38	1.39	169,193	1.39
6/10/2025	1.44	1.45	1.38	1.41	88,225	1.41
6/09/2025	1.40	1.45	1.40	1.43	63,332	1.43