Get the Stockscreener App
4.57
4.10%
0.18
Atai Life Sciences N V Stock (ATAI) Price History
The historical daily chart and data for Atai Life Sciences N V stock (ATAI), show that the latest closing stock price as of August 22, 2025, is $4.57.
- Atai Life Sciences N V all-time high stock price is $17.90, occurred on September 08, 2021.
- The lowest Atai Life Sciences N V stock price recorded was $1.025 on December 01, 2023. Since then, Atai Life Sciences N V's stock price has risen over 345.85% to $4.57 now.
- The 52-week high stock price for ATAI is $4.40, representing a -3.72% increase from the current share price, occurred on August 04, 2025.
- The 52-week low stock price for ATAI is $1.03, indicating a -77.46% decrease from the current share price, occurred on October 11, 2024.
- The closing price of Atai Life Sciences N V (ATAI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $4.74 | $4.36 | $0.38 | 8,910,169.0 | +4.10% |
| Aug 21, 2025 | $4.53 | $3.91 | $0.6174 | 6,959,431.0 | +10.58% |
| Aug 20, 2025 | $4.05 | $3.86 | $0.19 | 2,813,869.0 | +0.00% |
| Aug 19, 2025 | $4.21 | $3.86 | $0.3537 | 4,236,206.0 | -1.98% |
| Aug 18, 2025 | $4.22 | $3.76 | $0.465 | 5,002,499.0 | +4.38% |
| Aug 15, 2025 | $3.95 | $3.60 | $0.3521 | 6,681,408.0 | -3.24% |
| Aug 14, 2025 | $4.04 | $3.79 | $0.255 | 4,517,424.0 | -0.99% |
| Aug 13, 2025 | $4.27 | $4.04 | $0.23 | 4,385,717.0 | -1.94% |
| Aug 12, 2025 | $4.19 | $3.88 | $0.31 | 5,313,372.0 | +4.29% |
| Aug 11, 2025 | $4.30 | $3.87 | $0.429 | 5,034,923.0 | -4.12% |
| Aug 08, 2025 | $4.20 | $4.04 | $0.1612 | 3,576,787.0 | -0.48% |
| Aug 07, 2025 | $4.25 | $4.05 | $0.20 | 4,362,295.0 | -0.95% |
| Aug 06, 2025 | $4.19 | $3.78 | $0.41 | 6,785,973.0 | +1.21% |
| Aug 05, 2025 | $4.26 | $4.04 | $0.219 | 4,517,251.0 | -2.82% |
| Aug 04, 2025 | $4.40 | $4.01 | $0.39 | 7,340,744.0 | +2.16% |
| Aug 01, 2025 | $4.28 | $3.82 | $0.455 | 7,654,997.0 | +1.71% |
| Jul 31, 2025 | $4.29 | $3.65 | $0.635 | 15,835,175.0 | +18.16% |
| Jul 30, 2025 | $3.55 | $3.30 | $0.25 | 4,853,577.0 | +4.83% |
| Jul 29, 2025 | $3.70 | $3.27 | $0.43 | 6,422,419.0 | -0.60% |
| Jul 28, 2025 | $3.37 | $3.06 | $0.31 | 9,911,555.0 | -6.72% |
| Jul 25, 2025 | $3.72 | $3.48 | $0.24 | 7,071,758.0 | -4.55% |
| Jul 24, 2025 | $4.00 | $3.70 | $0.30 | 7,327,911.0 | -3.61% |
Atai Life Sciences N V Stock (ATAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Atai Life Sciences N V 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 Atai Life Sciences N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Atai Life Sciences N V Stock (ATAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $4.74 | $3.60 | $1.14 | 97,003,234.0 | +11.46% |
| 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% |
Atai Life Sciences N V 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% |
Atai Life Sciences N V Stock (ATAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.58 | $1.02 | $0.555 | 20,843,904.0 | +35.58% |
| Nov, 2023 | $1.35 | $1.04 | $0.31 | 15,602,103.0 | -15.45% |
| Oct, 2023 | $1.56 | $1.05 | $0.51 | 12,268,543.0 | -4.65% |
| Sep, 2023 | $1.57 | $1.26 | $0.31 | 9,209,689.0 | -15.69% |
| Aug, 2023 | $2.09 | $1.52 | $0.569 | 13,360,023.0 | -26.79% |
| Jul, 2023 | $2.39 | $1.73 | $0.66 | 26,854,160.0 | +21.51% |
| Jun, 2023 | $1.90 | $1.44 | $0.46 | 20,377,076.0 | -3.91% |
| May, 2023 | $2.08 | $1.72 | $0.3599 | 14,774,321.0 | -6.28% |
| Apr, 2023 | $2.25 | $1.64 | $0.6099 | 26,598,410.0 | +5.52% |
| Mar, 2023 | $1.88 | $1.14 | $0.74 | 31,487,863.0 | +7.74% |
| Feb, 2023 | $2.04 | $1.58 | $0.46 | 20,151,939.0 | -5.62% |
| Jan, 2023 | $2.75 | $1.45 | $1.30 | 40,146,026.0 | -33.08% |
0.94%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):