Get the Stockscreener App
3.87
0.64%
-0.03
After Hours:
3.87
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 January 28, 2026, is $3.87.
- 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 277.56% to $3.87 now.
- The 52-week high stock price for ATAI is $6.75, representing a 74.42% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for ATAI is $1.15, indicating a -70.28% 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $3.97 | $3.82 | $0.1455 | 4,058,614.0 | -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% |
| Jan 15, 2026 | $3.78 | $3.65 | $0.13 | 4,089,905.0 | -0.27% |
| Jan 14, 2026 | $3.85 | $3.65 | $0.1953 | 4,205,215.0 | +1.36% |
| Jan 13, 2026 | $3.82 | $3.60 | $0.22 | 3,834,427.0 | -2.39% |
| Jan 12, 2026 | $3.81 | $3.64 | $0.17 | 7,041,881.0 | +0.27% |
| Jan 09, 2026 | $3.98 | $3.68 | $0.30 | 4,839,046.0 | -5.54% |
| Jan 08, 2026 | $4.09 | $3.90 | $0.19 | 3,359,419.0 | -0.75% |
| Jan 07, 2026 | $4.14 | $3.92 | $0.22 | 3,625,643.0 | +0.00% |
| Jan 06, 2026 | $4.01 | $3.79 | $0.22 | 3,103,616.0 | +3.36% |
| Jan 05, 2026 | $3.93 | $3.64 | $0.29 | 4,162,982.0 | +0.00% |
| Jan 02, 2026 | $4.19 | $3.78 | $0.41 | 5,559,768.0 | -5.38% |
| Dec 31, 2025 | $4.11 | $3.93 | $0.175 | 3,939,465.0 | +2.76% |
| Dec 30, 2025 | $4.03 | $3.90 | $0.13 | 3,282,498.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $4.19 | $3.50 | $0.69 | 77,769,314.0 | -5.38% |
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% |
2.45%
4.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):