Get the Stockscreener App
3.57
0.28%
-0.01
After Hours:
3.65
0.08
+2.24%
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 February 13, 2026, is $3.57.
- 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 248.29% to $3.57 now.
- The 52-week high stock price for ATAI is $6.75, representing a 89.08% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for ATAI is $1.15, indicating a -67.79% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $3.75 | $3.50 | $0.25 | 2,224,476.0 | -0.28% |
| Feb 12, 2026 | $3.94 | $3.58 | $0.355 | 3,994,878.0 | -9.82% |
| Feb 11, 2026 | $3.99 | $3.75 | $0.245 | 2,661,264.0 | +3.12% |
| Feb 10, 2026 | $4.01 | $3.81 | $0.20 | 4,267,168.0 | -2.16% |
| Feb 09, 2026 | $3.94 | $3.69 | $0.255 | 2,662,743.0 | +4.38% |
| Feb 06, 2026 | $3.80 | $3.44 | $0.36 | 4,548,807.0 | +10.56% |
| Feb 05, 2026 | $3.60 | $3.32 | $0.28 | 5,827,435.0 | -5.54% |
| Feb 04, 2026 | $3.87 | $3.54 | $0.335 | 4,153,396.0 | -6.72% |
| Feb 03, 2026 | $3.98 | $3.74 | $0.2399 | 3,547,939.0 | +0.78% |
| Feb 02, 2026 | $3.95 | $3.72 | $0.2299 | 3,098,001.0 | +2.13% |
| Jan 30, 2026 | $3.93 | $3.70 | $0.23 | 2,129,403.0 | -2.08% |
| Jan 29, 2026 | $4.00 | $3.79 | $0.2113 | 3,390,335.0 | -0.78% |
| Jan 28, 2026 | $3.97 | $3.82 | $0.1455 | 4,062,876.0 | -0.77% |
| Jan 27, 2026 | $3.97 | $3.89 | $0.08 | 1,909,741.0 | +0.00% |
| Jan 26, 2026 | $4.10 | $3.83 | $0.27 | 4,654,923.0 | -6.02% |
| Jan 23, 2026 | $4.17 | $3.90 | $0.2749 | 5,049,897.0 | +4.53% |
| Jan 22, 2026 | $4.08 | $3.91 | $0.165 | 2,968,328.0 | +1.79% |
| Jan 21, 2026 | $3.92 | $3.77 | $0.15 | 3,400,364.0 | +1.30% |
| Jan 20, 2026 | $3.90 | $3.50 | $0.405 | 5,741,747.0 | +5.77% |
| Jan 16, 2026 | $3.74 | $3.61 | $0.13 | 2,105,184.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $4.01 | $3.32 | $0.69 | 39,210,583.0 | -5.05% |
| 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% |
1.12%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):