Aterian, Inc. - Common Stock (ATER)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	2.02	2.07	1.91	1.96	170,880	1.96
4/02/2025	2.10	2.25	2.10	2.14	47,097	2.14
4/01/2025	2.10	2.21	2.09	2.14	57,023	2.14
3/31/2025	2.23	2.29	2.10	2.10	185,832	2.10
3/28/2025	2.38	2.44	2.27	2.30	134,952	2.30
3/27/2025	2.22	2.45	2.21	2.44	85,333	2.44
3/26/2025	2.25	2.46	2.23	2.27	184,315	2.27
3/25/2025	2.40	2.56	2.29	2.40	188,379	2.40
3/24/2025	2.15	2.50	2.15	2.43	394,362	2.43
3/21/2025	2.36	2.46	2.06	2.12	497,450	2.12
3/20/2025	2.53	2.64	2.27	2.35	880,152	2.35
3/19/2025	2.38	3.50	2.36	2.70	50,956,287	2.70
3/18/2025	2.23	2.25	2.08	2.11	1,496,338	2.11
3/17/2025	2.12	2.37	2.12	2.19	90,254	2.19
3/14/2025	2.07	2.15	2.07	2.14	26,976	2.14
3/13/2025	2.18	2.20	2.05	2.12	69,448	2.12
3/12/2025	2.11	2.20	2.06	2.19	80,695	2.19
3/11/2025	2.05	2.12	2.02	2.11	22,533	2.11
3/10/2025	2.27	2.27	2.06	2.06	51,152	2.06
3/07/2025	2.27	2.31	2.10	2.15	106,387	2.15
3/06/2025	2.05	2.40	2.03	2.26	215,000	2.26
3/05/2025	2.06	2.08	2.03	2.04	33,703	2.04
3/04/2025	2.00	2.10	1.95	2.08	32,486	2.08
3/03/2025	2.10	2.16	2.01	2.01	37,617	2.01
2/28/2025	2.13	2.13	2.03	2.06	42,707	2.06
2/27/2025	2.11	2.22	2.10	2.16	40,323	2.16
2/26/2025	2.03	2.10	2.00	2.08	28,928	2.08
2/25/2025	2.05	2.07	2.00	2.02	52,420	2.02
2/24/2025	2.11	2.11	2.02	2.06	29,705	2.06
2/21/2025	2.18	2.18	2.03	2.06	47,399	2.06
2/20/2025	2.31	2.31	2.06	2.13	82,439	2.13
2/19/2025	2.27	2.27	2.12	2.12	18,092	2.12
2/18/2025	2.30	2.34	2.20	2.20	43,530	2.20
2/14/2025	2.25	2.40	2.25	2.31	61,327	2.31
2/13/2025	2.28	2.28	2.17	2.24	29,489	2.24
2/12/2025	2.10	2.26	2.10	2.19	41,252	2.19
2/11/2025	2.17	2.19	2.11	2.13	17,409	2.13
2/10/2025	2.14	2.24	2.14	2.19	20,970	2.19
2/07/2025	2.17	2.20	2.14	2.16	40,214	2.16
2/06/2025	2.27	2.27	2.17	2.20	54,867	2.20
2/05/2025	2.23	2.35	2.16	2.20	55,821	2.20
2/04/2025	2.00	2.50	1.97	2.27	601,164	2.27
2/03/2025	2.14	2.20	1.86	1.90	313,549	1.90
1/31/2025	2.20	2.28	2.15	2.25	23,720	2.25
1/30/2025	2.19	2.26	2.15	2.23	22,117	2.23
1/29/2025	2.15	2.22	2.12	2.22	19,033	2.22
1/28/2025	2.16	2.28	2.12	2.19	49,293	2.19
1/27/2025	2.24	2.28	2.12	2.19	51,408	2.19
1/24/2025	2.26	2.29	2.21	2.25	20,295	2.25
1/23/2025	2.19	2.27	2.18	2.22	24,574	2.22
1/22/2025	2.20	2.29	2.18	2.20	36,329	2.20
1/21/2025	2.31	2.32	2.20	2.23	35,703	2.23
1/17/2025	2.29	2.35	2.25	2.32	14,606	2.32
1/16/2025	2.33	2.34	2.18	2.24	55,739	2.24
1/15/2025	2.37	2.40	2.30	2.34	19,543	2.34
1/14/2025	2.33	2.38	2.26	2.31	22,009	2.31
1/13/2025	2.31	2.32	2.25	2.32	17,461	2.32
1/10/2025	2.40	2.40	2.31	2.38	29,810	2.38
1/08/2025	2.43	2.50	2.40	2.40	28,381	2.40
1/07/2025	2.54	2.62	2.46	2.47	29,548	2.47
1/06/2025	2.56	2.70	2.52	2.54	50,498	2.54