Get the Stockscreener App
7.39
0.68%
0.05
Ataibeckley Inc Stock (ATAI) Price History
The historical daily chart and data for Ataibeckley Inc stock (ATAI), show that the latest closing stock price as of September 04, 2026, is $7.39.
- Ataibeckley Inc all-time high stock price is $17.90, occurred on September 08, 2021.
- The lowest Ataibeckley Inc stock price recorded was $1.025 on December 01, 2023. Since then, Ataibeckley Inc's stock price has risen over 620.98% to $7.39 now.
- The 52-week high stock price for ATAI is $7.45, representing a 0.81% increase from the current share price, occurred on August 20, 2026.
- The 52-week low stock price for ATAI is $3.265, indicating a -55.82% decrease from the current share price, occurred on March 24, 2026.
- The closing price of Ataibeckley Inc (ATAI) stock in the beginning of 2025 was $7.64. The stock closed the year at $2.66, a loss of over -65.18% for the year.
The table below shows more information about ATAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $7.41 | $7.31 | $0.10 | 10,312,705.0 | +0.68% |
| Sep 03, 2026 | $7.43 | $7.32 | $0.11 | 17,476,095.0 | -0.14% |
| Sep 02, 2026 | $7.36 | $7.32 | $0.04 | 10,450,753.0 | +0.14% |
| Sep 01, 2026 | $7.38 | $7.34 | $0.045 | 5,951,676.0 | +0.00% |
| Aug 31, 2026 | $7.38 | $7.29 | $0.09 | 5,220,857.0 | +0.69% |
| Aug 28, 2026 | $7.37 | $7.29 | $0.08 | 2,530,914.0 | -0.82% |
| Aug 27, 2026 | $7.40 | $7.35 | $0.05 | 3,033,385.0 | -0.54% |
| Aug 26, 2026 | $7.44 | $7.38 | $0.06 | 3,738,196.0 | -0.67% |
| Aug 25, 2026 | $7.44 | $7.35 | $0.09 | 9,685,796.0 | +0.81% |
| Aug 24, 2026 | $7.40 | $7.29 | $0.11 | 12,304,756.0 | +0.00% |
| Aug 21, 2026 | $7.45 | $7.38 | $0.07 | 4,307,311.0 | -0.54% |
| Aug 20, 2026 | $7.45 | $7.35 | $0.10 | 9,223,578.0 | +0.82% |
| Aug 19, 2026 | $7.37 | $7.27 | $0.10 | 9,129,799.0 | +0.96% |
| Aug 18, 2026 | $7.33 | $7.24 | $0.085 | 10,493,438.0 | +0.69% |
| Aug 17, 2026 | $7.25 | $7.24 | $0.010 | 7,604,960.0 | -0.28% |
| Aug 14, 2026 | $7.28 | $7.23 | $0.05 | 6,098,029.0 | +0.14% |
| Aug 13, 2026 | $7.25 | $7.22 | $0.03 | 4,095,944.0 | +0.28% |
| Aug 12, 2026 | $7.23 | $7.22 | $0.01 | 3,857,267.0 | +0.28% |
| Aug 11, 2026 | $7.26 | $7.21 | $0.05 | 3,662,379.0 | -0.55% |
| Aug 10, 2026 | $7.26 | $7.22 | $0.04 | 3,450,005.0 | +0.00% |
| Aug 07, 2026 | $7.25 | $7.20 | $0.05 | 6,404,153.0 | +0.97% |
| Aug 06, 2026 | $7.22 | $7.18 | $0.04 | 4,415,761.0 | -0.55% |
Ataibeckley Inc Stock (ATAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ataibeckley Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ataibeckley Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ataibeckley Inc Stock (ATAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $7.43 | $7.31 | $0.12 | 54,503,934.0 | +0.68% |
| Aug, 2026 | $7.45 | $7.16 | $0.29 | 139,901,939.0 | +2.23% |
| Jul, 2026 | $7.22 | $4.77 | $2.45 | 429,614,719.0 | +36.24% |
| Jun, 2026 | $5.52 | $3.67 | $1.85 | 187,391,672.0 | +16.34% |
| May, 2026 | $4.58 | $3.90 | $0.68 | 88,664,712.0 | +8.89% |
| Apr, 2026 | $5.51 | $3.54 | $1.97 | 150,549,060.0 | +17.51% |
| Mar, 2026 | $4.25 | $3.27 | $0.985 | 117,807,088.0 | -2.48% |
| Feb, 2026 | $4.40 | $3.32 | $1.08 | 83,354,848.0 | -3.46% |
| Jan, 2026 | $4.19 | $3.50 | $0.69 | 79,234,700.0 | -8.07% |
Ataibeckley Inc Stock (ATAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.72 | $3.71 | $1.01 | 65,303,872.0 | +2.31% |
| Nov, 2025 | $5.86 | $3.60 | $2.26 | 91,428,432.0 | -33.39% |
| Oct, 2025 | $6.75 | $4.99 | $1.76 | 153,433,414.0 | +10.40% |
| Sep, 2025 | $5.96 | $4.22 | $1.74 | 115,680,128.0 | +15.50% |
| Aug, 2025 | $5.34 | $3.60 | $1.74 | 122,650,292.0 | +11.71% |
| Jul, 2025 | $4.29 | $2.36 | $1.93 | 190,179,085.0 | +87.21% |
| Jun, 2025 | $2.64 | $2.00 | $0.64 | 54,046,781.0 | -5.19% |
| May, 2025 | $2.38 | $1.29 | $1.09 | 44,847,604.0 | +54.00% |
| Apr, 2025 | $1.56 | $1.15 | $0.41 | 35,137,062.0 | +10.29% |
| Mar, 2025 | $1.73 | $1.31 | $0.415 | 34,762,698.0 | -20.93% |
| Feb, 2025 | $2.56 | $1.45 | $1.11 | 99,273,214.0 | +10.97% |
| Jan, 2025 | $1.91 | $1.30 | $0.61 | 34,804,379.0 | +16.54% |
Ataibeckley Inc Stock (ATAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.81 | $1.15 | $0.659 | 25,308,490.0 | -24.16% |
| Nov, 2024 | $1.95 | $1.05 | $0.90 | 46,966,471.0 | +67.92% |
| Oct, 2024 | $1.36 | $1.03 | $0.33 | 16,175,275.0 | -8.62% |
| Sep, 2024 | $1.33 | $1.15 | $0.18 | 8,821,590.0 | -10.77% |
| Aug, 2024 | $1.55 | $1.15 | $0.40 | 14,866,788.0 | -16.13% |
| Jul, 2024 | $1.70 | $1.25 | $0.45 | 13,818,112.0 | +16.54% |
| Jun, 2024 | $1.65 | $1.25 | $0.40 | 18,891,045.0 | -15.29% |
| May, 2024 | $2.29 | $1.52 | $0.765 | 19,794,602.0 | -20.71% |
| Apr, 2024 | $2.85 | $1.76 | $1.09 | 44,975,832.0 | +0.51% |
| Mar, 2024 | $2.31 | $1.58 | $0.735 | 33,589,915.0 | +1.55% |
| Feb, 2024 | $2.08 | $1.67 | $0.4149 | 20,622,774.0 | +8.99% |
| Jan, 2024 | $2.23 | $1.40 | $0.835 | 39,821,856.0 | +26.24% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):