Get the Stockscreener App
4.29
0.69%
-0.03
After Hours:
4.29
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 May 26, 2026, is $4.29.
- 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 318.54% to $4.29 now.
- The 52-week high stock price for ATAI is $6.75, representing a 57.34% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for ATAI is $2.00, indicating a -53.38% decrease from the current share price, occurred on June 23, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $4.41 | $4.22 | $0.19 | 4,582,909.0 | -0.69% |
| May 22, 2026 | $4.50 | $4.30 | $0.205 | 5,001,977.0 | -0.23% |
| May 21, 2026 | $4.35 | $4.04 | $0.315 | 4,019,430.0 | +5.87% |
| May 20, 2026 | $4.11 | $3.98 | $0.125 | 3,449,979.0 | +3.28% |
| May 19, 2026 | $4.16 | $3.92 | $0.2438 | 4,546,188.0 | -4.58% |
| May 18, 2026 | $4.46 | $4.07 | $0.39 | 7,842,933.0 | +3.36% |
| May 15, 2026 | $4.11 | $3.95 | $0.155 | 2,874,845.0 | -0.62% |
| May 14, 2026 | $4.24 | $4.03 | $0.21 | 2,873,257.0 | -4.72% |
| May 13, 2026 | $4.31 | $4.09 | $0.22 | 4,200,580.0 | +2.17% |
| May 12, 2026 | $4.17 | $3.92 | $0.25 | 5,138,225.0 | +2.72% |
| May 11, 2026 | $4.17 | $4.00 | $0.17 | 3,329,288.0 | +0.25% |
| May 08, 2026 | $4.08 | $3.94 | $0.13 | 3,849,253.0 | +0.50% |
| May 07, 2026 | $4.23 | $3.90 | $0.33 | 4,325,355.0 | -3.84% |
| May 06, 2026 | $4.24 | $3.99 | $0.2508 | 3,918,402.0 | +4.25% |
| May 05, 2026 | $4.23 | $3.94 | $0.285 | 4,556,066.0 | -4.76% |
| May 04, 2026 | $4.28 | $4.04 | $0.24 | 6,960,350.0 | +1.45% |
| May 01, 2026 | $4.20 | $4.08 | $0.11 | 2,345,077.0 | -0.48% |
| Apr 30, 2026 | $4.18 | $4.01 | $0.175 | 4,166,036.0 | +0.97% |
| Apr 29, 2026 | $4.35 | $4.05 | $0.30 | 3,583,268.0 | -4.85% |
| Apr 28, 2026 | $4.50 | $4.22 | $0.275 | 3,242,772.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $4.50 | $3.90 | $0.605 | 78,397,023.0 | +3.12% |
| 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% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):