Get the Stockscreener App
3.76
2.08%
-0.08
Atai Beckley N V Stock (ATAI) Price History
The historical daily chart and data for Atai Beckley N V stock (ATAI), show that the latest closing stock price as of November 25, 2025, is $3.76.
- Atai Beckley N V all-time high stock price is $17.90, occurred on September 08, 2021.
- The lowest Atai Beckley N V stock price recorded was $1.025 on December 01, 2023. Since then, Atai Beckley N V's stock price has risen over 266.83% to $3.76 now.
- The 52-week high stock price for ATAI is $6.75, representing a 79.52% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for ATAI is $1.15, indicating a -69.41% decrease from the current share price, occurred on December 18, 2024.
- The closing price of Atai Beckley 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 |
|---|---|---|---|---|---|
| Nov 25, 2025 | $3.86 | $3.60 | $0.26 | 2,907,735.0 | -2.08% |
| Nov 24, 2025 | $3.88 | $3.73 | $0.155 | 6,132,256.0 | +1.05% |
| Nov 21, 2025 | $3.83 | $3.64 | $0.195 | 3,854,420.0 | +3.83% |
| Nov 20, 2025 | $4.08 | $3.63 | $0.4479 | 6,685,264.0 | -4.19% |
| Nov 19, 2025 | $3.97 | $3.75 | $0.22 | 3,349,280.0 | -2.80% |
| Nov 18, 2025 | $4.00 | $3.72 | $0.28 | 4,857,946.0 | -0.76% |
| Nov 17, 2025 | $4.04 | $3.85 | $0.195 | 4,389,179.0 | -1.00% |
| Nov 14, 2025 | $4.16 | $3.96 | $0.1982 | 5,098,496.0 | -3.15% |
| Nov 13, 2025 | $4.32 | $4.01 | $0.3111 | 4,559,045.0 | -4.62% |
| Nov 12, 2025 | $4.46 | $4.22 | $0.24 | 3,823,884.0 | -2.26% |
| Nov 11, 2025 | $4.56 | $4.24 | $0.32 | 3,761,695.0 | +1.84% |
| Nov 10, 2025 | $4.64 | $4.26 | $0.385 | 5,076,349.0 | -0.23% |
| Nov 07, 2025 | $4.41 | $4.15 | $0.26 | 3,920,127.0 | +0.46% |
| Nov 06, 2025 | $4.50 | $4.14 | $0.36 | 7,820,203.0 | -3.13% |
| Nov 05, 2025 | $5.22 | $4.45 | $0.77 | 10,293,172.0 | -15.15% |
| Nov 04, 2025 | $5.56 | $5.17 | $0.39 | 3,340,993.0 | -1.31% |
| Nov 03, 2025 | $5.86 | $5.28 | $0.58 | 6,953,092.0 | -8.39% |
| Oct 31, 2025 | $5.92 | $5.66 | $0.255 | 4,461,910.0 | +1.04% |
| Oct 30, 2025 | $5.87 | $5.71 | $0.16 | 4,546,073.0 | -1.37% |
| Oct 29, 2025 | $6.00 | $5.72 | $0.28 | 4,278,708.0 | -1.68% |
| Oct 28, 2025 | $6.16 | $5.83 | $0.33 | 4,730,585.0 | -4.18% |
Atai Beckley N V Stock (ATAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Atai Beckley 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 Beckley N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Atai Beckley N V Stock (ATAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $5.86 | $3.60 | $2.26 | 89,730,871.0 | -35.62% |
| 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% |
Atai Beckley 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 Beckley 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% |
0.53%
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):