MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATAI — AtaiBeckley Inc. Common Stock
NasdaqAtaiBeckley Inc. Common Stock
$7.35
+0.06(+0.82%)
- O
- 7.31
- H
- 7.37
- L
- 7.30
- V
- 9.59M
⏱️ End-of-day dataAs of Sep 10, 2026
Latest Close$7.35
Period Return+400%
Period High$7.45
Period Low$1.15
Avg Daily Volume6.50M
Total Trading Days365
ATAI — Historical OHLCV Price & Volume Table
Mar 28, 2025 — Sep 10, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | $7.31 | $7.37 | $7.30 | $7.35 | +$0.06 | +0.82% | 9,587,449 | $7.33 | $7.30 $7.37 |
| Sep 9, 2026 | $7.32 | $7.33 | $7.28 | $7.29 | +$0.01 | +0.14% | 14,857,224 | $7.31 | $7.28 $7.33 |
| Sep 8, 2026 | $7.32 | $7.40 | $7.23 | $7.28 | $-0.11 | -1.49% | 119,760,747 | $7.30 | $7.23 $7.40 |
| Sep 4, 2026 | $7.34 | $7.41 | $7.31 | $7.39 | +$0.05 | +0.68% | 10,313,860 | $7.35 | $7.31 $7.41 |
| Sep 3, 2026 | $7.35 | $7.43 | $7.32 | $7.34 | $-0.01 | -0.14% | 17,481,661 | $7.39 | $7.32 $7.43 |
| Sep 2, 2026 | $7.35 | $7.36 | $7.32 | $7.35 | +$0.01 | +0.14% | 10,450,599 | $7.34 | $7.32 $7.36 |
| Sep 1, 2026 | $7.35 | $7.39 | $7.34 | $7.34 | +$0.00 | +0.00% | 5,952,510 | $7.35 | $7.34 $7.39 |
| Aug 31, 2026 | $7.30 | $7.38 | $7.29 | $7.34 | +$0.05 | +0.69% | 5,221,970 | $7.34 | $7.29 $7.38 |
| Aug 28, 2026 | $7.34 | $7.37 | $7.29 | $7.29 | $-0.06 | -0.82% | 2,532,152 | $7.34 | $7.29 $7.37 |
| Aug 27, 2026 | $7.38 | $7.40 | $7.35 | $7.35 | $-0.04 | -0.54% | 3,036,575 | $7.38 | $7.35 $7.40 |
| Aug 26, 2026 | $7.40 | $7.44 | $7.38 | $7.39 | $-0.05 | -0.67% | 3,740,405 | $7.41 | $7.38 $7.44 |
| Aug 25, 2026 | $7.38 | $7.44 | $7.35 | $7.44 | +$0.06 | +0.81% | 9,687,090 | $7.40 | $7.35 $7.44 |
| Aug 24, 2026 | $7.40 | $7.40 | $7.29 | $7.38 | +$0.00 | +0.00% | 12,309,031 | $7.35 | $7.29 $7.40 |
| Aug 21, 2026 | $7.41 | $7.45 | $7.38 | $7.38 | $-0.04 | -0.54% | 4,307,646 | $7.42 | $7.38 $7.45 |
| Aug 20, 2026 | $7.38 | $7.45 | $7.35 | $7.42 | +$0.06 | +0.82% | 9,202,827 | $7.42 | $7.35 $7.45 |
| Aug 19, 2026 | $7.28 | $7.37 | $7.27 | $7.36 | +$0.07 | +0.96% | 9,129,249 | $7.33 | $7.27 $7.37 |
| Aug 18, 2026 | $7.25 | $7.33 | $7.24 | $7.29 | +$0.05 | +0.69% | 10,492,669 | $7.28 | $7.24 $7.33 |
| Aug 17, 2026 | $7.25 | $7.25 | $7.24 | $7.24 | $-0.02 | -0.28% | 7,604,306 | $7.25 | $7.24 $7.25 |
| Aug 14, 2026 | $7.24 | $7.28 | $7.23 | $7.26 | +$0.01 | +0.14% | 6,097,953 | $7.26 | $7.23 $7.28 |
| Aug 13, 2026 | $7.22 | $7.25 | $7.22 | $7.25 | +$0.02 | +0.28% | 4,090,695 | $7.24 | $7.22 $7.25 |
| Aug 12, 2026 | $7.22 | $7.23 | $7.22 | $7.23 | +$0.02 | +0.28% | 3,857,036 | $7.22 | $7.22 $7.23 |
| Aug 11, 2026 | $7.24 | $7.26 | $7.21 | $7.21 | $-0.04 | -0.55% | 3,660,143 | $7.24 | $7.21 $7.26 |
| Aug 10, 2026 | $7.22 | $7.26 | $7.22 | $7.25 | +$0.00 | +0.00% | 3,449,213 | $7.25 | $7.22 $7.26 |
| Aug 7, 2026 | $7.20 | $7.25 | $7.20 | $7.25 | +$0.07 | +0.97% | 6,403,344 | $7.23 | $7.20 $7.25 |
| Aug 6, 2026 | $7.20 | $7.22 | $7.18 | $7.18 | $-0.04 | -0.55% | 4,415,282 | $7.20 | $7.18 $7.22 |
| Aug 5, 2026 | $7.18 | $7.22 | $7.17 | $7.22 | +$0.04 | +0.56% | 9,545,121 | $7.19 | $7.17 $7.22 |
| Aug 4, 2026 | $7.17 | $7.18 | $7.16 | $7.18 | +$0.00 | +0.00% | 6,311,037 | $7.17 | $7.16 $7.18 |
| Aug 3, 2026 | $7.18 | $7.19 | $7.16 | $7.18 | +$0.00 | +0.00% | 14,765,222 | $7.17 | $7.16 $7.19 |
| Jul 31, 2026 | $7.19 | $7.21 | $7.18 | $7.18 | +$0.00 | +0.00% | 8,910,190 | $7.19 | $7.18 $7.21 |
| Jul 30, 2026 | $7.18 | $7.21 | $7.17 | $7.18 | +$0.00 | +0.00% | 14,869,070 | $7.19 | $7.17 $7.21 |