Atai Beckley N.V (ATAI) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
ATAI Historical Performance
Short-Term Returns
ATAI Stock Price Trajectory (2021–2026)
As of May 8, 2026, Atai Beckley N.V (ATAI) trades at $4.01, representing a +188.5% return over the past year. The stock has delivered a -79.8% total return over five years (-27.4% 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 -81.7%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CMPS (+151.1% 1Y), MNMD (+214.0% 1Y), and CYBN (-1.9% 1Y), ATAI has underperformed the peer group average. Compare ATAI vs CMPS →
ATAI Historical Price Data (2025–2026)
Showing 30 of 1,227 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-21 | 4.97 | 5.18 | 4.66 | 4.87 | 14.52M | -0.41% |
| 2026-04-20 | 5.04 | 5.50 | 4.80 | 4.89 | 46.53M | +21.34% |
| 2026-04-17 | 4.22 | 4.30 | 4.00 | 4.03 | 5.74M | -1.47% |
| 2026-04-16 | 4.00 | 4.46 | 3.88 | 4.09 | 16.61M | +2.25% |
| 2026-04-15 | 3.87 | 4.00 | 3.86 | 4.00 | 3.30M | +3.90% |
| 2026-04-14 | 3.81 | 3.99 | 3.79 | 3.85 | 3.29M | +1.58% |
| 2026-04-13 | 3.60 | 3.79 | 3.56 | 3.79 | 2.33M | +4.12% |
| 2026-04-10 | 3.70 | 3.72 | 3.64 | 3.64 | 2.29M | -1.62% |
| 2026-04-09 | 3.77 | 3.78 | 3.65 | 3.70 | 2.06M | -1.60% |
| 2026-04-08 | 3.87 | 3.95 | 3.72 | 3.76 | 5.04M | -0.79% |
| 2026-04-07 | 3.81 | 3.85 | 3.67 | 3.79 | 2.52M | -1.56% |
| 2026-04-06 | 3.81 | 3.96 | 3.78 | 3.85 | 3.34M | +1.58% |
| 2026-04-02 | 3.58 | 3.80 | 3.54 | 3.79 | 3.04M | +2.43% |
| 2026-04-01 | 3.56 | 3.71 | 3.54 | 3.70 | 2.38M | +4.52% |
| 2026-03-31 | 3.45 | 3.60 | 3.45 | 3.54 | 3.00M | +4.12% |
| 2026-03-30 | 3.37 | 3.48 | 3.35 | 3.40 | 2.91M | +1.49% |
| 2026-03-27 | 3.63 | 3.66 | 3.31 | 3.35 | 3.23M | -5.37% |
| 2026-03-26 | 3.52 | 3.63 | 3.48 | 3.54 | 2.56M | 0.00% |
See ATAI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ATAI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ATAI vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonATAI — Frequently Asked Questions
Quick answers to the most common questions about buying ATAI stock.
How has ATAI stock performed recently?
ATAI returned +188.5% over the past year, beating its 5-year annualized CAGR of -27.4%. The stock trades below 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 +188.5% 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.