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%
ATER — Aterian, Inc. Common Stock
NasdaqAterian, Inc. Common Stock
$0.65
+0.05(+7.40%)
- O
- 0.62
- H
- 0.68
- L
- 0.62
- V
- 237.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.65
Period Return-61.94%
Period High$2.19
Period Low$0.35
Avg Daily Volume1.19M
Total Trading Days365
ATER — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.62 | $0.68 | $0.62 | $0.65 | +$0.05 | +7.40% | 237,335 | $0.65 | $0.62 $0.68 |
| Oct 1, 2026 | $0.58 | $0.63 | $0.56 | $0.61 | +$0.02 | +3.92% | 211,271 | $0.59 | $0.56 $0.63 |
| Sep 30, 2026 | $0.64 | $0.65 | $0.58 | $0.59 | $-0.04 | -6.92% | 331,671 | $0.63 | $0.58 $0.65 |
| Sep 29, 2026 | $0.65 | $0.65 | $0.63 | $0.63 | $-0.02 | -2.82% | 55,172 | $0.64 | $0.63 $0.65 |
| Sep 28, 2026 | $0.66 | $0.68 | $0.63 | $0.65 | $-0.02 | -2.33% | 106,343 | $0.65 | $0.63 $0.68 |
| Sep 25, 2026 | $0.67 | $0.69 | $0.65 | $0.66 | $-0.01 | -1.57% | 76,673 | $0.67 | $0.65 $0.69 |
| Sep 24, 2026 | $0.64 | $0.69 | $0.63 | $0.67 | +$0.04 | +6.24% | 155,886 | $0.67 | $0.63 $0.69 |
| Sep 23, 2026 | $0.66 | $0.66 | $0.63 | $0.64 | $-0.02 | -3.38% | 128,580 | $0.64 | $0.63 $0.66 |
| Sep 22, 2026 | $0.69 | $0.69 | $0.63 | $0.66 | $-0.01 | -1.71% | 179,196 | $0.65 | $0.63 $0.69 |
| Sep 21, 2026 | $0.69 | $0.70 | $0.65 | $0.67 | $-0.03 | -4.47% | 258,044 | $0.67 | $0.65 $0.70 |
| Sep 18, 2026 | $0.68 | $0.70 | $0.65 | $0.70 | +$0.01 | +1.51% | 217,230 | $0.69 | $0.65 $0.70 |
| Sep 17, 2026 | $0.69 | $0.71 | $0.67 | $0.69 | +$0.00 | +0.25% | 194,495 | $0.69 | $0.67 $0.71 |
| Sep 16, 2026 | $0.69 | $0.70 | $0.66 | $0.69 | $-0.01 | -1.06% | 235,276 | $0.67 | $0.66 $0.70 |
| Sep 15, 2026 | $0.75 | $0.75 | $0.66 | $0.70 | $-0.05 | -6.14% | 468,526 | $0.68 | $0.66 $0.75 |
| Sep 14, 2026 | $0.75 | $0.82 | $0.71 | $0.74 | $-0.03 | -4.17% | 742,668 | $0.76 | $0.71 $0.82 |
| Sep 11, 2026 | $0.89 | $0.92 | $0.71 | $0.77 | $-0.08 | -9.81% | 1,178,731 | $0.81 | $0.71 $0.92 |
| Sep 10, 2026 | $0.72 | $0.90 | $0.70 | $0.86 | +$0.15 | +20.70% | 6,086,557 | $0.86 | $0.70 $0.90 |
| Sep 9, 2026 | $0.75 | $0.82 | $0.68 | $0.71 | $-0.02 | -2.54% | 2,316,825 | $0.74 | $0.68 $0.82 |
| Sep 8, 2026 | $0.66 | $1.02 | $0.66 | $0.73 | +$0.10 | +16.39% | 43,547,919 | $0.84 | $0.66 $1.02 |
| Sep 4, 2026 | $0.67 | $0.96 | $0.60 | $0.63 | +$0.01 | +1.28% | 48,498,239 | $0.80 | $0.60 $0.96 |
| Sep 3, 2026 | $0.53 | $0.67 | $0.52 | $0.62 | +$0.11 | +21.41% | 1,680,648 | $0.61 | $0.52 $0.67 |
| Sep 2, 2026 | $0.44 | $0.57 | $0.44 | $0.51 | +$0.06 | +13.11% | 796,549 | $0.52 | $0.44 $0.57 |
| Sep 1, 2026 | $0.42 | $0.47 | $0.40 | $0.45 | +$0.05 | +12.50% | 464,379 | $0.44 | $0.40 $0.47 |
| Aug 31, 2026 | $0.40 | $0.41 | $0.39 | $0.40 | +$0.01 | +2.22% | 84,877 | $0.40 | $0.39 $0.41 |
| Aug 28, 2026 | $0.41 | $0.41 | $0.39 | $0.39 | $-0.00 | -0.25% | 141,712 | $0.40 | $0.39 $0.41 |
| Aug 27, 2026 | $0.42 | $0.45 | $0.39 | $0.39 | $-0.02 | -5.49% | 129,238 | $0.41 | $0.39 $0.45 |
| Aug 26, 2026 | $0.43 | $0.45 | $0.41 | $0.42 | $-0.01 | -1.24% | 104,478 | $0.43 | $0.41 $0.45 |
| Aug 25, 2026 | $0.46 | $0.46 | $0.42 | $0.42 | $-0.02 | -5.17% | 73,841 | $0.44 | $0.42 $0.46 |
| Aug 24, 2026 | $0.44 | $0.46 | $0.43 | $0.44 | +$0.01 | +1.79% | 69,777 | $0.44 | $0.43 $0.46 |
| Aug 21, 2026 | $0.44 | $0.46 | $0.43 | $0.44 | +$0.01 | +1.37% | 126,086 | $0.45 | $0.43 $0.46 |