ATER
ATERIAN (ATER)
NASDAQ
$0.44+$0.006 (+1.29%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $4.7M
    Market Cap
  • -58.13%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    -57.73%
    Low Price$0.36
    High Price$0.51
  • 3 Months
    -63.41%
    Low Price$0.36
    High Price$1.39
  • 1 Year
    -58.13%
    Low Price$0.36
    High Price$1.39
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
1.33
1.47
1.31
1.39
+6.92%
264,252
06/23/2026
1.30
1.33
1.29
1.30
-1.52%
69,778
06/22/2026
1.38
1.42
1.32
1.32
-4.35%
139,639
06/18/2026
1.20
1.44
1.17
1.38
+17.95%
609,637
06/17/2026
1.22
1.24
1.17
1.17
-7.14%
130,025
06/16/2026
1.25
1.30
1.25
1.26
+0.80%
103,199
06/15/2026
1.24
1.27
1.22
1.25
+4.17%
169,850
06/12/2026
1.23
1.25
1.20
1.20
-0.83%
88,104
06/11/2026
1.16
1.23
1.15
1.21
+2.54%
156,867
06/10/2026
1.15
1.22
1.13
1.18
+5.36%
248,569
06/09/2026
1.14
1.22
1.12
1.12
0.00%
252,104
06/08/2026
1.02
1.14
1.02
1.12
+7.69%
118,853
06/05/2026
1.05
1.06
1.01
1.04
-3.70%
143,899
06/04/2026
1.03
1.13
1.03
1.08
+0.93%
209,273
06/03/2026
1.07
1.10
1.05
1.07
0.00%
160,988
06/02/2026
1.13
1.18
1.07
1.07
-6.14%
158,654
06/01/2026
1.11
1.18
1.11
1.14
+3.64%
175,962
05/29/2026
1.16
1.17
1.10
1.10
-4.35%
167,962
05/28/2026
1.17
1.21
1.14
1.15
-4.17%
205,436
05/27/2026
1.20
1.22
1.16
1.20
+0.84%
154,784
05/26/2026
1.18
1.24
1.17
1.19
-2.46%
133,931
05/22/2026
1.17
1.29
1.17
1.22
+2.52%
283,422
05/21/2026
1.19
1.21
1.15
1.19
+0.85%
325,351
05/20/2026
1.18
1.20
1.12
1.18
-3.28%
314,889
05/19/2026
1.31
1.37
1.21
1.22
-8.27%
532,694
05/18/2026
1.20
1.35
1.18
1.33
+22.02%
1,352,007
05/15/2026
1.10
1.19
1.07
1.09
-5.22%
504,967
05/15/2026
-$0.39 Earnings
05/14/2026
1.05
1.18
1.03
1.15
+8.49%
890,551
05/13/2026
1.15
1.15
1.06
1.06
-6.19%
324,306
05/12/2026
1.12
1.27
1.11
1.13
+0.89%
692,983
05/11/2026
1.09
1.16
1.05
1.12
+1.82%
415,196
05/08/2026
1.21
1.23
1.10
1.10
-9.84%
505,842
05/07/2026
1.24
1.29
1.19
1.22
-3.17%
350,376
05/06/2026
1.26
1.33
1.18
1.26
0.00%
903,114
05/05/2026
1.23
1.28
1.13
1.26
+4.13%
1,134,568
05/04/2026
1.03
1.32
1.02
1.21
+15.24%
2,881,769
05/01/2026
0.96
1.12
0.91
1.05
+10.53%
1,629,822
04/30/2026
1.01
1.06
0.92
0.95
-10.38%
2,204,449
04/29/2026
1.03
1.18
1.00
1.06
-4.50%
7,045,656
04/28/2026
1.10
1.87
0.98
1.11
+69.08%
257,821,033
04/27/2026
0.66
0.70
0.66
0.66
-0.08%
34,989
04/24/2026
0.69
0.70
0.62
0.66
-7.33%
74,722
04/23/2026
0.72
0.72
0.69
0.71
-1.25%
23,821
04/22/2026
0.69
0.72
0.69
0.72
+1.16%
32,412
04/21/2026
0.73
0.73
0.68
0.71
-2.10%
36,768
04/20/2026
0.71
0.73
0.71
0.73
+1.93%
36,739
04/17/2026
0.71
0.72
0.70
0.71
+0.18%
50,106
04/16/2026
0.70
0.71
0.68
0.71
+3.73%
49,726
04/15/2026
0.70
0.71
0.66
0.68
-1.08%
25,884
04/14/2026
0.66
0.70
0.66
0.69
+1.76%
44,111
04/13/2026
0.66
0.69
0.65
0.68
+0.89%
25,894
04/10/2026
0.73
0.73
0.66
0.67
-6.13%
86,390
04/09/2026
0.69
0.72
0.69
0.72
-0.28%
28,402
04/08/2026
0.72
0.72
0.68
0.72
+7.62%
53,636
04/07/2026
0.66
0.67
0.61
0.67
+4.12%
50,651
04/06/2026
0.58
0.65
0.58
0.64
+6.55%
24,896
04/02/2026
0.56
0.61
0.56
0.60
+0.05%
29,853