Atome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.59	0.62	0.58	0.60	0.60	1.01%	279,684
May 22, 2026	0.61	0.62	0.58	0.59	0.59	-1.00%	144,248
May 21, 2026	0.61	0.61	0.60	0.60	0.60	-0.99%	268,972
May 20, 2026	0.62	0.63	0.60	0.61	0.61	-2.26%	200,884
May 19, 2026	0.63	0.63	0.61	0.62	0.62	-0.80%	123,800
May 18, 2026	0.62	0.64	0.61	0.63	0.63	2.46%	282,634
May 15, 2026	0.61	0.62	0.60	0.61	0.61	0.83%	302,465
May 14, 2026	0.62	0.63	0.60	0.61	0.61	-5.47%	444,418
May 13, 2026	0.61	0.64	0.61	0.64	0.64	4.92%	206,996
May 12, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	448,499
May 11, 2026	0.61	0.62	0.60	0.60	0.60	-0.83%	338,572
May 8, 2026	0.62	0.63	0.60	0.61	0.61	-2.42%	258,018
May 7, 2026	0.61	0.63	0.60	0.62	0.62	1.64%	431,751
May 6, 2026	0.63	0.63	0.60	0.61	0.61	-4.69%	699,327
May 5, 2026	0.66	0.67	0.62	0.64	0.64	-3.03%	676,511
May 1, 2026	0.61	0.66	0.61	0.66	0.66	9.09%	1,507,966
Apr 30, 2026	0.61	0.62	0.59	0.61	0.61	-0.82%	868,114
Apr 29, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	1,000,223
Apr 28, 2026	0.63	0.64	0.62	0.63	0.63	1.29%	969,418
Apr 27, 2026	0.65	0.66	0.62	0.62	0.62	-5.76%	1,362,366
Apr 24, 2026	0.64	0.67	0.60	0.66	0.66	-25.34%	5,757,126
Apr 23, 2026	0.90	0.93	0.82	0.88	0.88	-3.39%	394,754
Apr 22, 2026	0.86	0.94	0.85	0.92	0.92	6.40%	249,846
Apr 21, 2026	0.91	0.94	0.85	0.86	0.86	-5.49%	282,742
Apr 20, 2026	0.88	0.94	0.85	0.91	0.91	4.00%	260,058
Apr 17, 2026	0.85	0.92	0.83	0.88	0.88	4.79%	329,191
Apr 16, 2026	0.81	0.85	0.77	0.84	0.84	3.09%	185,922
Apr 15, 2026	0.81	0.86	0.77	0.81	0.81	-	191,890
Apr 14, 2026	0.85	0.87	0.77	0.81	0.81	-6.90%	296,806
Apr 13, 2026	0.75	0.87	0.72	0.87	0.87	11.54%	557,292
Apr 10, 2026	0.63	0.80	0.60	0.78	0.78	28.93%	1,540,350
Apr 9, 2026	0.61	0.63	0.60	0.61	0.61	-3.97%	201,481
Apr 8, 2026	0.67	0.70	0.59	0.63	0.63	-5.26%	229,472
Apr 7, 2026	0.63	0.70	0.60	0.67	0.67	6.40%	353,872
Apr 2, 2026	0.58	0.65	0.54	0.63	0.63	7.76%	58,860
Apr 1, 2026	0.56	0.62	0.54	0.58	0.58	3.57%	159,825
Mar 31, 2026	0.56	0.60	0.52	0.56	0.56	3.70%	179,649
Mar 30, 2026	0.56	0.58	0.50	0.54	0.54	-4.42%	74,560
Mar 27, 2026	0.58	0.60	0.54	0.57	0.57	-1.74%	187,616
Mar 26, 2026	0.58	0.60	0.55	0.58	0.58	-	61,590
Mar 25, 2026	0.59	0.62	0.55	0.58	0.58	-2.54%	142,289
Mar 24, 2026	0.59	0.62	0.55	0.59	0.59	0.85%	62,609
Mar 23, 2026	0.59	0.62	0.55	0.59	0.59	-	39,004
Mar 20, 2026	0.58	0.62	0.55	0.59	0.59	1.74%	72,624
Mar 19, 2026	0.59	0.61	0.55	0.58	0.58	-4.17%	259,038
Mar 18, 2026	0.60	0.63	0.57	0.60	0.60	-	102,924
Mar 17, 2026	0.58	0.63	0.55	0.60	0.60	4.35%	195,668
Mar 16, 2026	0.56	0.60	0.52	0.58	0.58	2.68%	241,142
Mar 13, 2026	0.52	0.62	0.50	0.56	0.56	13.13%	693,706
Mar 12, 2026	0.49	0.51	0.47	0.50	0.50	2.06%	109,739