Get the Stockscreener App
5.58
0.72%
0.04
After Hours:
5.60
0.02
+0.36%
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 October 08, 2025, is $5.58.
- 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 444.39% to $5.58 now.
- The 52-week high stock price for ATAI is $5.965, representing a 6.90% increase from the current share price, occurred on September 24, 2025.
- The 52-week low stock price for ATAI is $1.03, indicating a -81.54% 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 |
|---|---|---|---|---|---|
| Oct 08, 2025 | $5.61 | $5.38 | $0.2332 | 3,876,786.0 | +0.72% |
| Oct 07, 2025 | $5.69 | $5.38 | $0.31 | 4,226,505.0 | +1.28% |
| Oct 06, 2025 | $5.53 | $5.16 | $0.3649 | 4,485,897.0 | +4.59% |
| Oct 03, 2025 | $5.52 | $5.04 | $0.4766 | 4,718,838.0 | +1.75% |
| Oct 02, 2025 | $5.24 | $4.99 | $0.2428 | 4,738,476.0 | -1.15% |
| Oct 01, 2025 | $5.43 | $5.13 | $0.305 | 4,324,090.0 | -1.70% |
| Sep 30, 2025 | $5.33 | $4.85 | $0.485 | 7,437,836.0 | -2.94% |
| Sep 29, 2025 | $5.48 | $5.28 | $0.198 | 3,904,723.0 | +3.42% |
| Sep 26, 2025 | $5.41 | $5.13 | $0.28 | 3,138,582.0 | +1.93% |
| Sep 25, 2025 | $5.31 | $5.02 | $0.29 | 5,627,973.0 | -5.83% |
| Sep 24, 2025 | $5.96 | $5.36 | $0.605 | 18,774,569.0 | -2.14% |
| Sep 23, 2025 | $5.76 | $5.00 | $0.76 | 22,047,697.0 | +14.96% |
| Sep 22, 2025 | $4.98 | $4.78 | $0.1999 | 3,159,168.0 | -1.41% |
| Sep 19, 2025 | $5.05 | $4.77 | $0.28 | 5,328,050.0 | +4.87% |
| Sep 18, 2025 | $5.06 | $4.68 | $0.38 | 5,635,042.0 | +2.39% |
| Sep 17, 2025 | $4.78 | $4.58 | $0.1987 | 2,930,145.0 | -0.86% |
| Sep 16, 2025 | $4.66 | $4.54 | $0.12 | 2,021,308.0 | +0.00% |
| Sep 15, 2025 | $4.72 | $4.50 | $0.225 | 2,711,531.0 | +0.43% |
| Sep 12, 2025 | $4.75 | $4.56 | $0.19 | 3,351,564.0 | +0.65% |
| Sep 11, 2025 | $4.72 | $4.50 | $0.22 | 3,154,987.0 | -2.54% |
| Sep 10, 2025 | $4.99 | $4.63 | $0.36 | 4,785,101.0 | -3.48% |
| Sep 09, 2025 | $4.89 | $4.45 | $0.4358 | 5,040,419.0 | +8.19% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $5.69 | $4.99 | $0.6978 | 30,247,378.0 | +5.48% |
| 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% |
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% |
2.05%
4.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):