Atai Beckley N.V (ATAI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +7.9%
- 3M
- +36.9%
- YTD
- +34.1%
- 1Y
- +88.7%
- 3Y
- +40.0%
- 5Y
- -22.0%
Loading 10-year price history...
ATAI Historical Performance
ATAI Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -61.6%
- 2022 annual price return
- -65.3%
- 2023 annual price return
- -46.8%
- 2024 annual price return
- -21.3%
- 2025 annual price return
- +155.6%
- 2026 annual price return
- -6.2%
ATAI Stock Price Trajectory (2021–2026)
As of July 6, 2026, Atai Beckley N.V (ATAI) trades at $5.19, representing a +88.7% return over the past year. The stock has delivered a -71.2% total return over five years (-22.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $21.88 on June 21, 2021. From this peak, ATAI has corrected -76.3%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers CMPS (+303.0% 1Y), MNMD (+192.2% 1Y), and CYBN (-17.5% 1Y), ATAI has underperformed the peer group average. Compare ATAI vs CMPS →
ATAI Historical Price Data · from 2021
Rows 1–50 of 1,265| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 4.88 | 5.27 | 4.77 | 5.19 | 11.21M | +6.35% |
| 2026-07-01 | 5.21 | 5.26 | 4.80 | 4.88 | 8.20M | -7.40% |
| 2026-06-30 | 5.33 | 5.52 | 5.24 | 5.27 | 8.29M | -1.68% |
| 2026-06-29 | 5.06 | 5.38 | 5.06 | 5.36 | 10.31M | +1.32% |
| 2026-06-26 | 4.57 | 5.31 | 4.42 | 5.29 | 0 | +15.50% |
| 2026-06-25 | 4.15 | 4.82 | 4.15 | 4.58 | 10.92M | +9.83% |
| 2026-06-24 | 4.11 | 4.29 | 4.08 | 4.17 | 4.68M | +1.71% |
| 2026-06-23 | 3.99 | 4.24 | 3.96 | 4.10 | 3.93M | +1.23% |
| 2026-06-22 | 4.17 | 4.23 | 4.03 | 4.05 | 5.42M | -0.25% |
| 2026-06-18 | 4.18 | 4.22 | 4.00 | 4.06 | 6.56M | -0.25% |
| 2026-06-17 | 4.10 | 4.20 | 4.00 | 4.07 | 3.97M | -1.69% |
| 2026-06-16 | 3.84 | 4.34 | 3.83 | 4.14 | 9.96M | +7.81% |
| 2026-06-15 | 3.99 | 4.07 | 3.83 | 3.84 | 3.32M | -2.04% |
| 2026-06-12 | 3.81 | 4.05 | 3.77 | 3.92 | 4.97M | +3.16% |
| 2026-06-11 | 3.80 | 3.88 | 3.67 | 3.80 | 4.79M | +0.53% |
| 2026-06-10 | 3.87 | 4.00 | 3.77 | 3.78 | 3.23M | -2.83% |
| 2026-06-09 | 3.85 | 4.00 | 3.76 | 3.89 | 5.31M | +2.10% |
| 2026-06-08 | 4.09 | 4.12 | 3.80 | 3.81 | 4.92M | -3.54% |
| 2026-06-05 | 4.44 | 4.49 | 3.79 | 3.95 | 9.16M | -12.22% |
| 2026-06-04 | 4.46 | 4.75 | 4.42 | 4.50 | 4.22M | -0.66% |
| 2026-06-03 | 4.71 | 4.78 | 4.46 | 4.53 | 4.75M | -5.82% |
| 2026-06-02 | 4.78 | 5.00 | 4.68 | 4.81 | 7.16M | -0.21% |
| 2026-06-01 | 4.53 | 4.98 | 4.42 | 4.82 | 7.00M | +6.40% |
| 2026-05-29 | 4.40 | 4.58 | 4.39 | 4.53 | 5.86M | +2.72% |
| 2026-05-28 | 4.30 | 4.48 | 4.26 | 4.41 | 4.28M | +2.08% |
| 2026-05-27 | 4.25 | 4.43 | 4.23 | 4.32 | 4.28M | +0.70% |
| 2026-05-26 | 4.32 | 4.41 | 4.22 | 4.29 | 4.56M | -0.69% |
| 2026-05-22 | 4.30 | 4.50 | 4.30 | 4.32 | 4.97M | -0.23% |
| 2026-05-21 | 4.06 | 4.35 | 4.04 | 4.33 | 3.99M | +5.87% |
| 2026-05-20 | 3.98 | 4.11 | 3.98 | 4.09 | 3.41M | +3.28% |
| 2026-05-19 | 4.09 | 4.16 | 3.92 | 3.96 | 4.54M | -4.58% |
| 2026-05-18 | 4.31 | 4.46 | 4.07 | 4.15 | 7.81M | +3.36% |
| 2026-05-15 | 3.99 | 4.11 | 3.95 | 4.01 | 2.87M | -0.62% |
| 2026-05-14 | 4.24 | 4.24 | 4.03 | 4.04 | 2.87M | -4.72% |
| 2026-05-13 | 4.13 | 4.31 | 4.09 | 4.24 | 4.18M | +2.17% |
| 2026-05-12 | 4.03 | 4.17 | 3.92 | 4.15 | 5.09M | +2.72% |
| 2026-05-11 | 4.06 | 4.17 | 4.00 | 4.04 | 3.32M | +0.25% |
| 2026-05-08 | 4.03 | 4.08 | 3.94 | 4.03 | 3.43M | +0.50% |
| 2026-05-07 | 4.20 | 4.23 | 3.90 | 4.01 | 4.29M | -3.84% |
| 2026-05-06 | 4.01 | 4.24 | 3.99 | 4.17 | 3.70M | +4.25% |
| 2026-05-05 | 4.20 | 4.23 | 3.94 | 4.00 | 4.55M | -4.76% |
| 2026-05-04 | 4.14 | 4.28 | 4.04 | 4.20 | 6.95M | +1.45% |
| 2026-05-01 | 4.15 | 4.20 | 4.08 | 4.14 | 2.33M | -0.48% |
| 2026-04-30 | 4.12 | 4.18 | 4.01 | 4.16 | 4.13M | +0.97% |
| 2026-04-29 | 4.31 | 4.35 | 4.05 | 4.12 | 3.58M | -4.85% |
| 2026-04-28 | 4.30 | 4.50 | 4.22 | 4.33 | 3.21M | -0.23% |
| 2026-04-27 | 4.59 | 4.75 | 4.33 | 4.34 | 5.13M | -6.26% |
| 2026-04-24 | 4.84 | 4.88 | 4.52 | 4.63 | 5.91M | -2.94% |
| 2026-04-23 | 4.79 | 4.89 | 4.60 | 4.77 | 8.25M | +1.27% |
| 2026-04-22 | 4.95 | 5.00 | 4.63 | 4.71 | 6.58M | -3.29% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ATAI — Frequently Asked Questions
Quick answers to the most common questions about buying ATAI stock.
How has ATAI stock performed recently?
ATAI returned +88.7% over the past year, beating its 5-year annualized CAGR of -22.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ATAI's all-time high price?
Atai Beckley N.V reached $21.88 on 2021-06-21. The 52-week high is $6.75. Current 1-year return of +88.7% places the stock closer to historical peaks.
Where can I download ATAI historical price data?
This page provides ATAI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.