Price alert —
Loading…
Sign in to get a one-time email the moment ATAI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $7.09 | $7.22 | $7.08 | $7.22 | 41.8M |
| 2026-07-16 | $7.07 | $7.22 | $7.02 | $7.15 | 166.0M |
| 2026-07-15 | $5.75 | $5.76 | $5.30 | $5.36 | 10.9M |
| 2026-07-14 | $4.98 | $5.77 | $4.97 | $5.67 | 11.9M |
| 2026-07-13 | $5.10 | $5.10 | $4.81 | $4.97 | 7.9M |
| 2026-07-10 | $5.35 | $5.39 | $5.03 | $5.17 | 8.0M |
| 2026-07-09 | $5.21 | $5.46 | $5.21 | $5.33 | 7.5M |
| 2026-07-08 | $5.11 | $5.40 | $5.01 | $5.17 | 10.1M |
| 2026-07-07 | $5.02 | $5.24 | $4.78 | $5.19 | 7.7M |
| 2026-07-06 | $5.07 | $5.45 | $4.82 | $4.96 | 11.6M |
| 2026-07-02 | $4.88 | $5.27 | $4.77 | $5.19 | 11.3M |
| 2026-07-01 | $5.20 | $5.26 | $4.80 | $4.88 | 8.2M |
| 2026-06-30 | $5.32 | $5.52 | $5.24 | $5.27 | 8.3M |
| 2026-06-29 | $5.06 | $5.38 | $5.05 | $5.36 | 10.6M |
| 2026-06-26 | $4.50 | $5.31 | $4.42 | $5.29 | 63.2M |
| 2026-06-25 | $4.15 | $4.82 | $4.15 | $4.58 | 11.0M |
| 2026-06-24 | $4.11 | $4.29 | $4.08 | $4.17 | 5.0M |
| 2026-06-23 | $3.99 | $4.24 | $3.96 | $4.10 | 4.0M |
| 2026-06-22 | $4.17 | $4.23 | $4.03 | $4.05 | 5.4M |
| 2026-06-18 | $4.16 | $4.22 | $3.99 | $4.06 | 6.6M |
| 2026-06-17 | $4.10 | $4.20 | $3.99 | $4.07 | 4.0M |
| 2026-06-16 | $3.84 | $4.34 | $3.83 | $4.14 | 10.0M |
| 2026-06-15 | $3.98 | $4.07 | $3.83 | $3.84 | 3.4M |
| 2026-06-12 | $3.80 | $4.05 | $3.77 | $3.92 | 5.0M |
| 2026-06-11 | $3.80 | $3.88 | $3.67 | $3.80 | 4.9M |
| 2026-06-10 | $3.84 | $4.01 | $3.77 | $3.78 | 3.3M |
| 2026-06-09 | $3.85 | $4.01 | $3.76 | $3.89 | 5.4M |
| 2026-06-08 | $4.09 | $4.11 | $3.80 | $3.81 | 4.9M |
| 2026-06-05 | $4.46 | $4.49 | $3.78 | $3.95 | 9.2M |
| 2026-06-04 | $4.50 | $4.74 | $4.42 | $4.50 | 4.6M |
| 2026-06-03 | $4.78 | $4.78 | $4.46 | $4.53 | 4.8M |
| 2026-06-02 | $4.78 | $5.00 | $4.68 | $4.81 | 7.2M |
| 2026-06-01 | $4.50 | $4.98 | $4.43 | $4.82 | 7.0M |
| 2026-05-29 | $4.40 | $4.58 | $4.39 | $4.53 | 6.0M |
| 2026-05-28 | $4.30 | $4.48 | $4.26 | $4.41 | 4.3M |
| 2026-05-27 | $4.22 | $4.43 | $4.22 | $4.32 | 4.5M |
| 2026-05-26 | $4.32 | $4.41 | $4.22 | $4.29 | 4.6M |
| 2026-05-22 | $4.30 | $4.51 | $4.30 | $4.32 | 5.0M |
| 2026-05-21 | $4.06 | $4.35 | $4.03 | $4.33 | 4.0M |
| 2026-05-20 | $3.99 | $4.11 | $3.98 | $4.09 | 3.5M |
| 2026-05-19 | $4.16 | $4.16 | $3.92 | $3.96 | 4.6M |
| 2026-05-18 | $4.31 | $4.46 | $4.07 | $4.15 | 7.9M |
| 2026-05-15 | $3.99 | $4.11 | $3.95 | $4.01 | 2.9M |
| 2026-05-14 | $4.24 | $4.24 | $4.03 | $4.04 | 2.9M |
| 2026-05-13 | $4.14 | $4.31 | $4.09 | $4.24 | 4.2M |
| 2026-05-12 | $4.03 | $4.17 | $3.92 | $4.15 | 5.2M |
| 2026-05-11 | $4.05 | $4.17 | $4.00 | $4.04 | 3.4M |
| 2026-05-08 | $4.03 | $4.07 | $3.94 | $4.03 | 3.9M |
| 2026-05-07 | $4.20 | $4.23 | $3.90 | $4.01 | 4.3M |
| 2026-05-06 | $4.01 | $4.24 | $3.99 | $4.17 | 3.9M |
| 2026-05-05 | $4.20 | $4.23 | $3.94 | $4.00 | 4.6M |
| 2026-05-04 | $4.11 | $4.28 | $4.03 | $4.20 | 7.0M |
| 2026-05-01 | $4.15 | $4.20 | $4.09 | $4.14 | 2.4M |
| 2026-04-30 | $4.12 | $4.18 | $4.01 | $4.16 | 4.2M |
| 2026-04-29 | $4.33 | $4.35 | $4.05 | $4.12 | 3.6M |
| 2026-04-28 | $4.29 | $4.50 | $4.22 | $4.33 | 3.2M |
| 2026-04-27 | $4.60 | $4.75 | $4.33 | $4.34 | 5.2M |
| 2026-04-24 | $4.85 | $4.88 | $4.52 | $4.63 | 6.0M |
| 2026-04-23 | $4.80 | $4.89 | $4.60 | $4.77 | 8.5M |
| 2026-04-22 | $4.96 | $5.00 | $4.63 | $4.71 | 6.6M |
| 2026-04-21 | $4.99 | $5.18 | $4.65 | $4.87 | 14.8M |
| 2026-04-20 | $5.03 | $5.51 | $4.80 | $4.90 | 47.1M |
| 2026-04-17 | $4.19 | $4.30 | $4.00 | $4.03 | 5.8M |
| 2026-04-16 | $4.00 | $4.46 | $3.88 | $4.09 | 16.7M |
| 2026-04-15 | $3.87 | $4.00 | $3.86 | $4.00 | 3.3M |
| 2026-04-14 | $3.82 | $3.99 | $3.79 | $3.85 | 3.5M |
| 2026-04-13 | $3.60 | $3.79 | $3.57 | $3.79 | 2.3M |
| 2026-04-10 | $3.70 | $3.72 | $3.64 | $3.64 | 2.3M |
| 2026-04-09 | $3.76 | $3.78 | $3.65 | $3.70 | 2.1M |
| 2026-04-08 | $3.88 | $3.95 | $3.72 | $3.76 | 5.1M |
| 2026-04-07 | $3.83 | $3.85 | $3.67 | $3.79 | 2.6M |
| 2026-04-06 | $3.81 | $3.97 | $3.77 | $3.85 | 3.4M |
| 2026-04-02 | $3.58 | $3.80 | $3.54 | $3.79 | 3.1M |
| 2026-04-01 | $3.57 | $3.71 | $3.54 | $3.70 | 2.5M |
| 2026-03-31 | $3.45 | $3.61 | $3.45 | $3.54 | 3.0M |
| 2026-03-30 | $3.38 | $3.48 | $3.35 | $3.40 | 3.0M |
| 2026-03-27 | $3.62 | $3.66 | $3.32 | $3.35 | 3.3M |
| 2026-03-26 | $3.50 | $3.63 | $3.48 | $3.54 | 2.6M |
| 2026-03-25 | $3.37 | $3.65 | $3.37 | $3.54 | 3.2M |
| 2026-03-24 | $3.37 | $3.40 | $3.27 | $3.38 | 5.1M |
| 2026-03-23 | $3.49 | $3.57 | $3.37 | $3.39 | 5.3M |
| 2026-03-20 | $3.55 | $3.64 | $3.38 | $3.49 | 17.8M |
| 2026-03-19 | $3.50 | $3.64 | $3.45 | $3.57 | 5.0M |
| 2026-03-18 | $3.65 | $3.69 | $3.55 | $3.56 | 5.2M |
| 2026-03-17 | $3.69 | $3.73 | $3.58 | $3.65 | 3.5M |
| 2026-03-16 | $3.73 | $3.86 | $3.64 | $3.65 | 3.4M |
| 2026-03-13 | $3.75 | $3.90 | $3.65 | $3.69 | 4.2M |
| 2026-03-12 | $4.01 | $4.08 | $3.81 | $3.82 | 3.5M |
| 2026-03-11 | $4.09 | $4.15 | $3.92 | $4.06 | 4.5M |
| 2026-03-10 | $3.84 | $4.25 | $3.83 | $4.14 | 10.0M |
| 2026-03-09 | $3.40 | $3.91 | $3.38 | $3.89 | 9.2M |
| 2026-03-06 | $3.45 | $3.58 | $3.37 | $3.39 | 7.4M |
| 2026-03-05 | $3.61 | $3.64 | $3.45 | $3.54 | 5.1M |
| 2026-03-04 | $3.73 | $3.76 | $3.60 | $3.69 | 3.6M |
| 2026-03-03 | $3.70 | $3.75 | $3.60 | $3.69 | 6.2M |
| 2026-03-02 | $3.50 | $3.79 | $3.47 | $3.68 | 4.2M |
| 2026-02-27 | $3.71 | $3.71 | $3.46 | $3.63 | 6.3M |
| 2026-02-26 | $3.90 | $4.00 | $3.53 | $3.73 | 9.6M |
| 2026-02-25 | $4.36 | $4.40 | $4.17 | $4.34 | 4.0M |
| 2026-02-24 | $4.00 | $4.37 | $3.94 | $4.37 | 6.9M |
| 2026-02-23 | $3.81 | $3.98 | $3.75 | $3.97 | 3.1M |
| 2026-02-20 | $3.83 | $4.03 | $3.82 | $3.88 | 3.3M |
| 2026-02-19 | $3.95 | $3.95 | $3.56 | $3.82 | 4.5M |
| 2026-02-18 | $3.80 | $4.16 | $3.79 | $3.95 | 4.8M |
| 2026-02-17 | $3.68 | $3.88 | $3.65 | $3.80 | 4.2M |
| 2026-02-13 | $3.61 | $3.75 | $3.50 | $3.57 | 2.3M |
| 2026-02-12 | $3.93 | $3.93 | $3.58 | $3.58 | 4.0M |
| 2026-02-11 | $3.87 | $3.99 | $3.74 | $3.97 | 2.7M |
| 2026-02-10 | $3.90 | $4.01 | $3.81 | $3.85 | 4.3M |
| 2026-02-09 | $3.77 | $3.94 | $3.68 | $3.93 | 2.7M |
| 2026-02-06 | $3.44 | $3.80 | $3.44 | $3.77 | 4.5M |
| 2026-02-05 | $3.55 | $3.60 | $3.32 | $3.41 | 5.8M |
| 2026-02-04 | $3.85 | $3.87 | $3.54 | $3.61 | 4.2M |
| 2026-02-03 | $3.88 | $3.98 | $3.74 | $3.87 | 3.7M |
| 2026-02-02 | $3.74 | $3.95 | $3.72 | $3.84 | 3.1M |
| 2026-01-30 | $3.83 | $3.93 | $3.70 | $3.76 | 2.1M |
| 2026-01-29 | $3.87 | $4.00 | $3.79 | $3.84 | 3.4M |
| 2026-01-28 | $3.90 | $3.97 | $3.83 | $3.87 | 4.1M |
| 2026-01-27 | $3.95 | $3.97 | $3.89 | $3.90 | 1.9M |
| 2026-01-26 | $4.08 | $4.10 | $3.83 | $3.90 | 4.7M |
| 2026-01-23 | $3.95 | $4.17 | $3.89 | $4.15 | 5.1M |
| 2026-01-22 | $3.93 | $4.07 | $3.91 | $3.97 | 3.0M |
| 2026-01-21 | $3.86 | $3.92 | $3.77 | $3.90 | 3.4M |
| 2026-01-20 | $3.55 | $3.90 | $3.50 | $3.85 | 5.8M |