loading

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 July 07, 2025, is $2.735.
  • 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 166.83% to $2.735 now.
  • The 52-week high stock price for ATAI is $2.64, representing a -3.47% increase from the current share price, occurred on June 02, 2025.
  • The 52-week low stock price for ATAI is $1.03, indicating a -62.34% 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:
Date High Low High - Low Volume % Change
Jul 07, 2025 $2.98 $2.70 $0.285 6,045,859.0 -1.44%
Jul 03, 2025 $2.80 $2.62 $0.18 4,119,010.0 +0.73%
Jul 02, 2025 $2.96 $2.66 $0.30 11,615,951.0 +1.48%
Jul 01, 2025 $2.90 $2.36 $0.535 51,404,582.0 +23.74%
Jun 30, 2025 $2.27 $2.16 $0.105 1,333,477.0 -0.45%
Jun 27, 2025 $2.29 $2.15 $0.14 963,661.0 -2.22%
Jun 26, 2025 $2.25 $2.17 $0.0753 1,069,793.0 +2.27%
Jun 25, 2025 $2.20 $2.04 $0.16 2,059,458.0 +4.27%
Jun 24, 2025 $2.19 $2.00 $0.1899 3,028,434.0 +4.46%
Jun 23, 2025 $2.38 $2.00 $0.3795 4,679,818.0 -18.55%
Jun 20, 2025 $2.51 $2.20 $0.31 3,940,141.0 +6.44%
Jun 18, 2025 $2.49 $2.23 $0.26 3,083,963.0 +4.95%
Jun 17, 2025 $2.26 $2.15 $0.105 1,995,669.0 -0.89%
Jun 16, 2025 $2.25 $2.12 $0.1292 2,102,769.0 +6.16%
Jun 13, 2025 $2.18 $2.06 $0.12 2,275,975.0 -3.21%
Jun 12, 2025 $2.25 $2.16 $0.089 1,234,882.0 -2.24%
Jun 11, 2025 $2.30 $2.20 $0.0992 1,485,121.0 -0.89%
Jun 10, 2025 $2.40 $2.23 $0.17 1,996,061.0 -1.32%
Jun 09, 2025 $2.48 $2.19 $0.285 3,200,811.0 -5.39%

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
Jul, 2025 $2.98 $2.36 $0.625 73,185,402.0 +24.66%
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%
$20.42
price up icon 0.84%
$36.14
price down icon 0.47%
$23.52
price down icon 8.23%
$95.22
price down icon 1.94%
$110.60
price up icon 0.50%
biotechnology ONC
$242.65
price down icon 0.20%
Cap:     |  Volume (24h):