Get the Stockscreener App
2.735
0.90%
-0.035
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.84%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):