ATER
ATERIAN (ATER)
NASDAQ
$0.86-$0.01 (-1.38%)
Price as of Nov 13, 2026 12:42 PM EST
  • $225.8M
    Market Cap
  • 4.99%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    +43.01%
    Low Price$0.55
    High Price$0.95
  • 3 Months
    +85.88%
    Low Price$0.39
    High Price$0.95
  • 1 Year
    +4.99%
    Low Price$0.36
    High Price$1.39
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
0.90
0.93
0.85
0.87
-6.05%
86,174
11/11/2026
0.93
0.96
0.88
0.93
-2.63%
110,434
11/10/2026
0.83
0.96
0.78
0.95
+7.99%
192,330
11/09/2026
0.85
0.91
0.85
0.88
+3.18%
103,094
11/06/2026
0.85
0.88
0.82
0.85
+0.78%
152,787
11/05/2026
0.77
0.85
0.77
0.85
+5.78%
183,626
11/04/2026
0.84
0.85
0.74
0.80
-1.93%
177,415
11/03/2026
0.80
0.85
0.79
0.82
+1.30%
120,798
11/02/2026
0.75
0.82
0.75
0.81
+6.33%
114,308
10/30/2026
0.77
0.81
0.75
0.76
-0.93%
186,693
10/29/2026
0.75
0.79
0.68
0.76
+2.58%
214,647
10/28/2026
0.65
0.75
0.65
0.75
+9.05%
127,117
10/27/2026
0.69
0.72
0.65
0.68
+3.17%
143,952
10/26/2026
0.60
0.68
0.60
0.66
+6.38%
122,322
10/23/2026
0.63
0.65
0.61
0.62
-0.62%
60,024
10/22/2026
0.60
0.65
0.58
0.63
+4.73%
115,243
10/21/2026
0.57
0.61
0.57
0.60
+2.61%
122,350
10/20/2026
0.57
0.64
0.56
0.58
+5.22%
166,376
10/19/2026
0.55
0.57
0.52
0.55
-1.25%
72,433
10/16/2026
0.59
0.59
0.55
0.56
-4.27%
51,267
10/15/2026
0.59
0.61
0.58
0.59
-1.97%
40,039
10/14/2026
0.56
0.60
0.55
0.60
+4.79%
73,007
10/13/2026
0.61
0.63
0.56
0.57
-6.11%
72,473
10/12/2026
0.59
0.62
0.59
0.61
-0.55%
157,266
10/09/2026
0.59
0.66
0.58
0.61
+0.28%
46,999
10/08/2026
0.60
0.64
0.57
0.61
-0.26%
61,752
10/07/2026
0.62
0.64
0.60
0.61
-4.92%
67,075
10/06/2026
0.64
0.70
0.64
0.64
+1.09%
187,339
10/05/2026
0.64
0.69
0.61
0.64
-2.92%
195,495
10/02/2026
0.62
0.68
0.62
0.65
+7.40%
334,413
10/01/2026
0.58
0.63
0.56
0.61
+3.92%
211,271
09/30/2026
0.64
0.65
0.58
0.59
-6.92%
331,670
09/29/2026
0.65
0.65
0.63
0.63
-2.82%
55,172
09/28/2026
0.66
0.68
0.63
0.65
-2.33%
106,343
09/25/2026
0.67
0.69
0.65
0.66
-1.57%
76,673
09/24/2026
0.64
0.69
0.63
0.67
+6.24%
155,886
09/23/2026
0.66
0.66
0.63
0.64
-3.38%
128,580
09/22/2026
0.69
0.69
0.63
0.66
-1.71%
179,196
09/21/2026
0.69
0.70
0.65
0.67
-4.47%
258,044
09/18/2026
0.68
0.70
0.65
0.70
+1.51%
217,229
09/17/2026
0.69
0.71
0.67
0.69
+0.25%
194,495
09/16/2026
0.69
0.70
0.66
0.69
-1.06%
235,275
09/15/2026
0.75
0.75
0.66
0.70
-6.14%
469,098
09/14/2026
0.75
0.82
0.71
0.74
-4.17%
765,130
09/11/2026
0.89
0.92
0.71
0.77
-9.81%
1,178,731
09/10/2026
0.72
0.90
0.70
0.86
+20.70%
6,086,557
09/09/2026
0.75
0.82
0.68
0.71
-2.54%
2,316,825
09/08/2026
0.66
1.02
0.66
0.73
+16.39%
43,412,607
09/04/2026
0.67
0.96
0.60
0.63
+1.28%
48,498,239
09/03/2026
0.53
0.67
0.52
0.62
+21.41%
1,680,648
09/02/2026
0.44
0.57
0.44
0.51
+13.11%
800,872
09/01/2026
0.42
0.47
0.40
0.45
+12.50%
464,379
08/31/2026
0.40
0.41
0.39
0.40
+2.22%
84,877
08/28/2026
0.41
0.41
0.39
0.39
-0.25%
141,712
08/27/2026
0.42
0.45
0.39
0.39
-5.49%
129,237
08/26/2026
0.43
0.45
0.41
0.42
-1.24%
104,477
08/25/2026
0.46
0.46
0.42
0.42
-5.17%
73,840
08/24/2026
0.44
0.46
0.43
0.44
+1.79%
69,777
08/21/2026
0.44
0.46
0.43
0.44
+1.37%
126,085
08/20/2026
0.45
0.48
0.42
0.43
-7.01%
188,061
08/19/2026
0.47
0.49
0.46
0.46
+2.08%
143,235
08/18/2026
0.45
0.49
0.44
0.45
-1.03%
282,809
08/17/2026
0.55
0.55
0.45
0.46
-8.58%
199,509
08/14/2026
0.48
0.54
0.47
0.50
+3.39%
131,324
08/14/2026
-$0.43 Earnings
08/13/2026
0.46
0.49
0.46
0.48
+3.47%
185,716
08/12/2026
0.48
0.49
0.46
0.47
-4.40%
115,570
08/11/2026
0.45
0.51
0.45
0.49
+1.88%
1,233,582
08/10/2026
0.50
0.50
0.47
0.48
-2.72%
111,031
08/07/2026
0.45
0.51
0.45
0.49
+7.03%
154,152
08/06/2026
0.51
0.51
0.46
0.46
-8.84%
120,875
08/05/2026
0.49
0.51
0.47
0.51
-0.14%
240,491
08/04/2026
0.45
0.55
0.45
0.51
+15.41%
477,347
08/03/2026
0.42
0.44
0.41
0.44
+7.00%
145,638
07/31/2026
0.40
0.43
0.39
0.41
+5.15%
270,217
07/30/2026
0.37
0.41
0.37
0.39
+4.00%
301,061
07/29/2026
0.40
0.40
0.36
0.38
-3.30%
261,448
07/28/2026
0.36
0.47
0.35
0.39
+7.57%
2,792,397
07/27/2026
0.43
0.43
0.35
0.36
-10.10%
313,213
07/24/2026
0.45
0.55
0.40
0.40
-27.09%
810,558
07/23/2026
0.61
0.66
0.55
0.55
-14.18%
602,267
07/22/2026
1.01
1.03
0.60
0.64
-37.78%
881,150
07/21/2026
1.20
1.22
1.03
1.03
-17.60%
344,295
07/20/2026
1.28
1.28
1.24
1.25
-3.85%
114,467
07/17/2026
1.22
1.36
1.22
1.30
+1.56%
151,040
07/16/2026
1.24
1.29
1.23
1.28
-0.78%
80,763
07/15/2026
1.22
1.30
1.22
1.29
+6.61%
169,809
07/14/2026
1.20
1.24
1.19
1.21
+1.68%
100,875
07/13/2026
1.15
1.22
1.15
1.19
+3.48%
123,798
07/10/2026
1.20
1.20
1.13
1.15
-3.36%
134,951
07/09/2026
1.22
1.22
1.17
1.19
-4.03%
172,442
07/08/2026
1.27
1.33
1.20
1.24
0.00%
241,077
07/07/2026
1.35
1.45
1.20
1.24
-5.34%
605,033
07/06/2026
1.28
1.32
1.26
1.31
+3.97%
136,768
07/02/2026
1.29
1.34
1.25
1.26
0.00%
41,191
07/01/2026
1.32
1.33
1.26
1.26
-4.55%
46,084
06/30/2026
1.31
1.37
1.31
1.32
-1.49%
99,888
06/29/2026
1.22
1.36
1.22
1.34
+7.20%
201,297
06/26/2026
1.25
1.30
1.18
1.25
+0.81%
260,251
06/25/2026
1.38
1.42
1.24
1.24
-10.79%
234,801