Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
4.050
-0.080 (-1.94%)
At close: Aug 13, 2025, 4:00 PM
4.000
-0.050 (-1.23%)
Pre-market: Aug 14, 2025, 9:11 AM EDT
Atai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.16 | 4.27 | 4.04 | 4.05 | 4.05 | -1.94% | 4,394,235 |
| Aug 12, 2025 | 3.93 | 4.19 | 3.88 | 4.13 | 4.13 | 4.29% | 5,325,560 |
| Aug 11, 2025 | 4.13 | 4.30 | 3.87 | 3.96 | 3.96 | -4.12% | 5,063,381 |
| Aug 8, 2025 | 4.20 | 4.20 | 4.04 | 4.13 | 4.13 | -0.48% | 3,580,871 |
| Aug 7, 2025 | 4.20 | 4.25 | 4.05 | 4.15 | 4.15 | -0.95% | 4,373,563 |
| Aug 6, 2025 | 4.08 | 4.19 | 3.78 | 4.19 | 4.19 | 1.21% | 6,807,378 |
| Aug 5, 2025 | 4.26 | 4.26 | 4.04 | 4.14 | 4.14 | -2.82% | 4,557,270 |
| Aug 4, 2025 | 4.26 | 4.40 | 4.01 | 4.26 | 4.26 | 2.16% | 7,348,868 |
| Aug 1, 2025 | 4.00 | 4.28 | 3.82 | 4.17 | 4.17 | 1.71% | 7,680,149 |
| Jul 31, 2025 | 3.70 | 4.29 | 3.66 | 4.10 | 4.10 | 18.16% | 15,927,356 |
| Jul 30, 2025 | 3.39 | 3.55 | 3.30 | 3.47 | 3.47 | 4.83% | 5,649,750 |
| Jul 29, 2025 | 3.57 | 3.70 | 3.27 | 3.31 | 3.31 | -0.60% | 6,444,018 |
| Jul 28, 2025 | 3.13 | 3.37 | 3.06 | 3.33 | 3.33 | -6.72% | 9,923,673 |
| Jul 25, 2025 | 3.70 | 3.72 | 3.48 | 3.57 | 3.57 | -4.55% | 7,532,983 |
| Jul 24, 2025 | 4.00 | 4.00 | 3.70 | 3.74 | 3.74 | -3.61% | 7,398,003 |
| Jul 23, 2025 | 3.58 | 3.91 | 3.32 | 3.88 | 3.88 | 9.92% | 11,813,428 |
| Jul 22, 2025 | 3.56 | 3.57 | 3.37 | 3.53 | 3.53 | - | 5,609,884 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.31 | 3.53 | 3.53 | 9.29% | 11,820,975 |
| Jul 18, 2025 | 2.82 | 3.35 | 2.81 | 3.23 | 3.23 | 15.77% | 14,985,618 |
| Jul 17, 2025 | 2.71 | 2.79 | 2.67 | 2.79 | 2.79 | 3.33% | 4,236,711 |
| Jul 16, 2025 | 2.65 | 2.71 | 2.59 | 2.70 | 2.70 | 1.89% | 2,263,737 |
| Jul 15, 2025 | 2.74 | 2.75 | 2.58 | 2.65 | 2.65 | -2.57% | 2,722,820 |
| Jul 14, 2025 | 2.69 | 2.75 | 2.61 | 2.72 | 2.72 | 3.82% | 2,930,317 |
| Jul 11, 2025 | 2.71 | 2.79 | 2.59 | 2.62 | 2.62 | -4.03% | 2,893,145 |
| Jul 10, 2025 | 2.67 | 2.76 | 2.53 | 2.73 | 2.73 | 2.63% | 3,929,763 |
| Jul 9, 2025 | 2.69 | 2.76 | 2.60 | 2.66 | 2.66 | 1.14% | 4,069,489 |
| Jul 8, 2025 | 2.78 | 2.81 | 2.61 | 2.63 | 2.63 | -4.36% | 4,359,338 |
| Jul 7, 2025 | 2.90 | 2.99 | 2.67 | 2.75 | 2.75 | -0.72% | 8,033,485 |
| Jul 3, 2025 | 2.79 | 2.80 | 2.62 | 2.77 | 2.77 | 0.73% | 4,119,066 |
| Jul 2, 2025 | 2.96 | 2.96 | 2.66 | 2.75 | 2.75 | 1.48% | 11,747,230 |
| Jul 1, 2025 | 2.64 | 2.90 | 2.36 | 2.71 | 2.71 | 23.74% | 51,484,507 |
| Jun 30, 2025 | 2.22 | 2.27 | 2.16 | 2.19 | 2.19 | -0.45% | 1,338,618 |
| Jun 27, 2025 | 2.27 | 2.29 | 2.15 | 2.20 | 2.20 | -2.22% | 965,633 |
| Jun 26, 2025 | 2.20 | 2.25 | 2.18 | 2.25 | 2.25 | 2.27% | 1,077,132 |
| Jun 25, 2025 | 2.12 | 2.20 | 2.04 | 2.20 | 2.20 | 4.27% | 2,065,438 |
| Jun 24, 2025 | 2.09 | 2.19 | 2.00 | 2.11 | 2.11 | 4.46% | 3,079,451 |
| Jun 23, 2025 | 2.33 | 2.38 | 2.00 | 2.02 | 2.02 | -18.55% | 4,709,217 |
| Jun 20, 2025 | 2.38 | 2.51 | 2.20 | 2.48 | 2.48 | 6.44% | 3,943,100 |
| Jun 18, 2025 | 2.23 | 2.49 | 2.23 | 2.33 | 2.33 | 4.95% | 3,087,127 |
| Jun 17, 2025 | 2.19 | 2.26 | 2.16 | 2.22 | 2.22 | -0.89% | 2,001,231 |
| Jun 16, 2025 | 2.18 | 2.25 | 2.12 | 2.24 | 2.24 | 6.16% | 2,109,550 |
| Jun 13, 2025 | 2.13 | 2.18 | 2.06 | 2.11 | 2.11 | -3.21% | 2,276,856 |
| Jun 12, 2025 | 2.22 | 2.25 | 2.16 | 2.18 | 2.18 | -2.24% | 1,239,594 |
| Jun 11, 2025 | 2.26 | 2.30 | 2.20 | 2.23 | 2.23 | -0.89% | 1,486,625 |
| Jun 10, 2025 | 2.30 | 2.40 | 2.23 | 2.25 | 2.25 | -1.32% | 1,996,974 |
| Jun 9, 2025 | 2.47 | 2.48 | 2.19 | 2.28 | 2.28 | -5.39% | 3,205,514 |
| Jun 6, 2025 | 2.55 | 2.55 | 2.37 | 2.41 | 2.41 | -2.82% | 4,650,854 |
| Jun 5, 2025 | 2.50 | 2.50 | 2.34 | 2.48 | 2.48 | 0.40% | 2,022,008 |
| Jun 4, 2025 | 2.35 | 2.56 | 2.34 | 2.47 | 2.47 | 5.11% | 3,987,676 |
| Jun 3, 2025 | 2.49 | 2.53 | 2.32 | 2.35 | 2.35 | -5.62% | 2,559,501 |