Aterian, Inc. - Common Stock (ATER)

Historical Prices For Aterian, Inc. - Common Stock (ATER)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	0.68	0.87	0.68	0.77	378,671	0.77
12/11/2025	0.89	0.94	0.85	0.89	148,215	0.89
12/10/2025	0.95	0.97	0.88	0.91	169,652	0.91
12/09/2025	1.04	1.05	0.86	0.97	955,546	0.97
12/08/2025	0.80	0.97	0.79	0.92	710,068	0.92
12/05/2025	0.79	0.80	0.78	0.80	18,341	0.80
12/04/2025	0.78	0.80	0.75	0.80	110,016	0.80
12/03/2025	0.78	0.79	0.75	0.79	39,291	0.79
12/02/2025	0.75	0.77	0.75	0.76	14,677	0.76
12/01/2025	0.74	0.76	0.74	0.76	49,749	0.76
11/28/2025	0.73	0.75	0.71	0.75	58,027	0.75
11/26/2025	0.73	0.73	0.70	0.70	84,473	0.70
11/25/2025	0.68	0.72	0.68	0.72	61,464	0.72
11/24/2025	0.69	0.69	0.65	0.68	116,597	0.68
11/21/2025	0.69	0.71	0.65	0.67	70,386	0.67
11/20/2025	0.76	0.78	0.69	0.70	83,750	0.70
11/19/2025	0.71	0.78	0.70	0.73	131,625	0.73
11/18/2025	0.79	0.81	0.71	0.71	99,761	0.71
11/17/2025	0.83	0.90	0.78	0.78	75,973	0.78
11/14/2025	0.83	0.85	0.81	0.84	32,785	0.84
11/13/2025	0.84	0.88	0.81	0.83	179,033	0.83
11/12/2025	0.87	0.90	0.83	0.85	52,267	0.85
11/11/2025	0.86	0.87	0.85	0.86	18,259	0.86
11/10/2025	0.83	0.93	0.82	0.86	16,142	0.86
11/07/2025	0.85	0.87	0.81	0.82	64,384	0.82
11/06/2025	0.86	0.86	0.82	0.84	80,003	0.84
11/05/2025	0.91	0.91	0.84	0.85	103,025	0.85
11/04/2025	0.92	0.94	0.90	0.90	83,656	0.90
11/03/2025	0.96	0.97	0.92	0.94	37,078	0.94
10/31/2025	0.96	0.99	0.95	0.96	42,216	0.96
10/30/2025	0.96	0.99	0.95	0.96	25,597	0.96
10/29/2025	0.98	1.02	0.96	0.96	57,884	0.96
10/28/2025	0.99	1.00	0.97	0.98	42,551	0.98
10/27/2025	1.00	1.04	0.98	0.99	63,929	0.99
10/24/2025	1.03	1.03	1.00	1.01	31,339	1.01
10/23/2025	0.97	1.03	0.95	1.03	61,221	1.03
10/22/2025	1.01	1.02	0.98	0.98	124,253	0.98
10/21/2025	1.01	1.03	0.99	1.02	77,988	1.02
10/20/2025	1.02	1.04	1.00	1.01	46,053	1.01
10/17/2025	1.02	1.04	0.99	1.02	69,717	1.02
10/16/2025	1.07	1.08	1.02	1.02	75,772	1.02
10/15/2025	1.06	1.09	1.05	1.07	69,506	1.07
10/14/2025	1.07	1.12	1.04	1.06	95,361	1.06
10/13/2025	1.08	1.10	1.05	1.05	62,021	1.05
10/10/2025	1.21	1.26	1.04	1.05	369,632	1.05
10/09/2025	1.17	1.24	1.17	1.21	97,412	1.21
10/08/2025	1.13	1.20	1.11	1.16	65,686	1.16
10/07/2025	1.16	1.16	1.10	1.13	106,829	1.13
10/06/2025	1.20	1.23	1.12	1.15	131,090	1.15
10/03/2025	1.15	1.21	1.15	1.18	92,753	1.18
10/02/2025	1.04	1.18	1.02	1.14	205,463	1.14
10/01/2025	1.04	1.06	1.02	1.03	185,278	1.03
9/30/2025	1.03	1.06	1.03	1.05	152,097	1.05
9/29/2025	1.02	1.06	1.01	1.02	99,125	1.02
9/26/2025	1.02	1.05	1.01	1.02	135,606	1.02
9/25/2025	1.02	1.06	0.98	1.05	140,404	1.05
9/24/2025	1.05	1.05	0.99	1.04	107,713	1.04
9/23/2025	1.03	1.05	0.99	1.04	161,386	1.04
9/22/2025	0.99	1.00	0.96	0.99	103,880	0.99
9/19/2025	1.02	1.02	0.99	1.00	87,470	1.00
9/18/2025	0.98	1.01	0.97	1.00	114,030	1.00
9/17/2025	0.96	1.00	0.95	0.97	90,831	0.97
9/16/2025	0.97	0.99	0.95	0.98	81,573	0.98
9/15/2025	0.98	0.98	0.95	0.98	171,629	0.98