ATER
ATERIAN (ATER)
NASDAQ
$1.42+$0.12 (+9.38%)
Price as of Jun 24, 2026 2:21 PM EDT
  • $14.1M
    Market Cap
  • -20.73%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    +6.56%
    Low Price$1.04
    High Price$1.38
  • 3 Months
    +123.68%
    Low Price$0.56
    High Price$1.38
  • 1 Year
    -20.73%
    Low Price$0.54
    High Price$1.66
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
0.60
0.61
0.55
0.60
+5.18%
75,432
03/31/2026
0.57
0.60
0.55
0.57
+1.27%
35,743
03/30/2026
0.56
0.58
0.55
0.57
+0.95%
20,797
03/27/2026
0.61
0.61
0.56
0.56
-7.20%
37,388
03/26/2026
0.56
0.62
0.56
0.60
+1.17%
30,777
03/25/2026
0.59
0.60
0.58
0.60
+4.77%
20,697
03/24/2026
0.60
0.61
0.57
0.57
-1.96%
18,658
03/23/2026
0.62
0.62
0.58
0.58
-3.13%
27,362
03/23/2026
-$0.97 Earnings
03/20/2026
0.57
0.61
0.56
0.60
+1.69%
112,333
03/19/2026
0.58
0.62
0.55
0.59
-2.04%
25,217
03/18/2026
0.63
0.63
0.60
0.60
-2.10%
30,561
03/17/2026
0.60
0.63
0.58
0.62
+1.43%
34,194
03/16/2026
0.59
0.63
0.56
0.61
+4.39%
69,585
03/13/2026
0.58
0.60
0.55
0.58
+0.17%
49,887
03/12/2026
0.55
0.60
0.54
0.58
+0.92%
51,434
03/11/2026
0.54
0.60
0.54
0.57
+5.84%
25,121
03/10/2026
0.58
0.58
0.54
0.54
-1.99%
46,563
03/09/2026
0.60
0.60
0.55
0.55
-3.67%
86,940
03/06/2026
0.59
0.60
0.57
0.58
+0.70%
22,487
03/05/2026
0.56
0.60
0.56
0.57
+1.80%
84,164
03/04/2026
0.55
0.58
0.55
0.56
+1.74%
15,035
03/03/2026
0.55
0.59
0.55
0.55
-3.26%
76,081
03/02/2026
0.56
0.61
0.56
0.57
+0.14%
77,307
02/27/2026
0.57
0.62
0.56
0.57
-4.97%
79,310
02/26/2026
0.57
0.61
0.57
0.60
+3.19%
33,030
02/25/2026
0.56
0.60
0.56
0.58
+2.74%
69,730
02/24/2026
0.56
0.60
0.55
0.57
+0.46%
81,551
02/23/2026
0.56
0.57
0.54
0.56
-2.19%
46,382
02/20/2026
0.57
0.59
0.55
0.58
+1.73%
64,905
02/19/2026
0.57
0.58
0.55
0.57
-1.02%
34,521
02/18/2026
0.59
0.59
0.52
0.57
-1.25%
130,384
02/17/2026
0.63
0.65
0.57
0.58
-9.23%
153,985
02/13/2026
0.65
0.69
0.64
0.64
-1.26%
33,974
02/12/2026
0.68
0.71
0.64
0.65
-6.24%
43,209
02/11/2026
0.70
0.73
0.66
0.69
-1.71%
57,845
02/10/2026
0.67
0.74
0.65
0.70
+7.69%
182,293
02/09/2026
0.66
0.68
0.62
0.65
-0.18%
51,466
02/06/2026
0.63
0.66
0.63
0.65
+5.03%
56,626
02/05/2026
0.67
0.68
0.62
0.62
-7.23%
67,269
02/04/2026
0.64
0.68
0.64
0.67
+2.75%
57,762
02/03/2026
0.67
0.70
0.64
0.65
-7.07%
112,629
02/02/2026
0.68
0.71
0.68
0.70
+1.05%
33,437