Atai Life Sciences (ATAI) Stock Chart & Stock Price History $1.50 +0.03 (+2.04%) Closing price 05/2/2025 04:00 PM EasternExtended Trading$1.48 -0.02 (-1.33%) As of 05/2/2025 07:06 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Atai Life Sciences Stock Price Performance 5 Day Performance+6.38%1 Month Performance+14.50%3 Month Performance-33.33%6 Month Performance+38.89%Year-To-Date Performance+12.78%1 Year Performance-26.83% Receive ATAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Atai Life Sciences and its competitors with MarketBeat's FREE daily newsletter. Email Address ATAI Stock Chart for Sunday, May, 4, 2025 ATAI Chart by TradingView Atai Life Sciences Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$1.47$1.50+2.04%$1.54$1.491.56 million shs$299.69 million05/01/2025$1.50$1.47-2.00%$1.53$1.46925,132 shs$293.70 million04/30/2025$1.41$1.50+6.38%$1.55$1.391.92 million shs$299.69 million04/29/2025$1.46$1.41-3.42%$1.49$1.391.22 million shs$281.71 million04/28/2025$1.46$1.46$1.48$1.43712,901 shs$291.70 million04/25/2025$1.53$1.46-4.58%$1.54$1.412.23 million shs$291.68 million04/24/2025$1.52$1.53+0.66%$1.56$1.481.09 million shs$305.66 million04/23/2025$1.47$1.52+3.40%$1.56$1.432.26 million shs$303.66 million04/22/2025$1.42$1.47+3.52%$1.50$1.421.87 million shs$293.68 million04/21/2025$1.47$1.42-3.40%$1.48$1.41617,326 shs$283.69 million Get the Latest News and Ratings for ATAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Atai Life Sciences and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$1.47$1.47$1.51$1.421.66 million shs$293.68 million04/17/2025$1.42$1.47+3.52%$1.51$1.421.66 million shs$293.68 million04/16/2025$1.39$1.42+2.16%$1.43$1.34896,733 shs$281.60 million04/15/2025$1.38$1.39+0.72%$1.44$1.341.33 million shs$275.65 million04/14/2025$1.29$1.38+6.98%$1.40$1.281.34 million shs$273.66 million04/11/2025$1.21$1.29+6.61%$1.30$1.19971,636 shs$255.82 million04/10/2025$1.30$1.21-6.92%$1.27$1.172.22 million shs$239.95 million04/09/2025$1.21$1.30+7.44%$1.33$1.152.77 million shs$257.80 million04/09/2025$1.21$1.30+7.44%$1.33$1.152.77 million shs$257.80 million04/08/2025$1.27$1.21-4.72%$1.38$1.191.75 million shs$239.95 million04/08/2025$1.27$1.21-4.72%$1.38$1.191.75 million shs$239.95 million04/07/2025$1.31$1.27-3.05%$1.32$1.161.93 million shs$251.85 million04/04/2025$1.32$1.31-0.38%$1.35$1.251.55 million shs$259.78 million04/03/2025$1.48$1.32-11.15%$1.41$1.311.75 million shs$260.77 million Related Companies AMPH Stock Chart SNDX Stock Chart BGM Stock Chart AUPH Stock Chart ETNB Stock Chart WVE Stock Chart ELVN Stock Chart ZYME Stock Chart XFOR Stock Chart PHVS Stock Chart Receive ATAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Atai Life Sciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ATAI) was last updated on 5/4/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored"I'm risking my reputation on this"I've stayed quiet for too long, but after everything I've uncovered about what's brewing in the 2025 crypto ma...Crypto 101 Media | SponsoredIf you missed your chance with Tesla...Elon Musk is moments from launching a revolutionary technology some Silicon Valley insiders are calling "The F...Brownstone Research | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredWill May start the next "Great Depression?"You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Atai Life Sciences Please log in to your account or sign up in order to add this asset to your watchlist. Share Atai Life Sciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy atai Stock Free atai Stock Alerts