Atai Beckley Inc.
ATAINASDAQHealthcare● Active
$3.81
$-0.14(-3.54%)
Market Cap$1.4B
P/E Ratio—
52W High$6.75
52W Low$2
Atai Beckley Inc.（ATAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
atai · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.88
Jun 21, 2021
-82.6% from here
5-Year Low5Y
$1.03
Dec 1, 2023
+271.7% from low
IPO Priceadj.
$19.89
Jun 18, 2021
-80.8% since IPO
1 Year Ago
$2.28
Jun 9, 2025
+67.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ATAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.09 | $4.12 | $3.80 | $3.81 | $3.81 | 4.9M | -6.85% |
| Jun 5, 2026 | $4.46 | $4.49 | $3.78 | $3.95 | $3.95 | 9.2M | -11.43% |
| Jun 4, 2026 | $4.50 | $4.75 | $4.42 | $4.50 | $4.50 | 4.6M | +0.00% |
| Jun 3, 2026 | $4.78 | $4.78 | $4.46 | $4.53 | $4.53 | 4.8M | -5.23% |
| Jun 2, 2026 | $4.78 | $5.00 | $4.68 | $4.81 | $4.81 | 7.2M | +0.63% |
| Jun 1, 2026 | $4.50 | $4.98 | $4.43 | $4.82 | $4.82 | 7.0M | +7.11% |
| May 29, 2026 | $4.40 | $4.58 | $4.39 | $4.53 | $4.53 | 6.0M | +2.95% |
| May 28, 2026 | $4.30 | $4.48 | $4.26 | $4.41 | $4.41 | 4.3M | +2.56% |
| May 27, 2026 | $4.22 | $4.43 | $4.22 | $4.32 | $4.32 | 4.5M | +2.37% |
| May 26, 2026 | $4.32 | $4.41 | $4.22 | $4.29 | $4.29 | 4.6M | -0.69% |
| May 22, 2026 | $4.30 | $4.51 | $4.30 | $4.32 | $4.32 | 5.0M | +0.47% |
| May 21, 2026 | $4.06 | $4.35 | $4.04 | $4.33 | $4.33 | 4.0M | +6.65% |
| May 20, 2026 | $3.99 | $4.11 | $3.98 | $4.09 | $4.09 | 3.5M | +2.51% |
| May 19, 2026 | $4.16 | $4.16 | $3.92 | $3.96 | $3.96 | 4.6M | -4.81% |
| May 18, 2026 | $4.31 | $4.46 | $4.07 | $4.15 | $4.15 | 7.9M | -3.71% |
| May 15, 2026 | $3.99 | $4.11 | $3.95 | $4.01 | $4.01 | 2.9M | +0.50% |
| May 14, 2026 | $4.24 | $4.24 | $4.03 | $4.04 | $4.04 | 2.9M | -4.72% |
| May 13, 2026 | $4.14 | $4.31 | $4.09 | $4.24 | $4.24 | 4.2M | +2.42% |
| May 12, 2026 | $4.03 | $4.17 | $3.92 | $4.15 | $4.15 | 5.2M | +2.98% |
| May 11, 2026 | $4.05 | $4.17 | $4.00 | $4.04 | $4.04 | 3.4M | -0.25% |
Showing 1–20 of 1,247 records
Annual Stock Price Performance · ATAI
Jan 1 → Dec 31 · 6 years2026-9.1%$4.19 → $3.81
-9.1%
2025+198.5%$1.37 → $4.09
+198.5%
2024-6.3%$1.42 → $1.33
-6.3%
2023-48.0%$2.71 → $1.41
-48.0%
2022-65.5%$7.70 → $2.66
-65.5%
2021-63.3%$20.80 → $7.63
-63.3%
Best Year2025 · +198.5%
Worst Year2022 · -65.5%
Positive Years1 / 6
Avg Annual Return+1.1%
6Y Total Return-81.7%
6Y CAGR~-24.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ATAI?
If you invested $1,000 in ATAI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$192
Total Return-80.8%
CAGR~-28.1% / yr
Profit$-808
Based on Jun 18, 2021 · $19.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Atai Beckley Inc.（ATAI）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ATAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ATAI 历史股价FMP 日线复权 OHLCV