Atomic Eagle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.46	0.46	0.41	0.42	0.42	-8.70%	520,928
Feb 27, 2026	0.45	0.48	0.43	0.46	0.46	-	438,754
Feb 26, 2026	0.40	0.46	0.40	0.46	0.46	15.00%	402,254
Feb 25, 2026	0.40	0.43	0.37	0.40	0.40	-2.44%	766,834
Feb 24, 2026	0.45	0.45	0.41	0.41	0.41	-7.87%	390,209
Feb 23, 2026	0.46	0.47	0.43	0.45	0.45	-3.26%	828,946
Feb 20, 2026	0.42	0.49	0.42	0.46	0.46	9.52%	1,163,577
Feb 19, 2026	0.41	0.44	0.41	0.42	0.42	2.44%	558,253
Feb 18, 2026	0.43	0.43	0.41	0.41	0.41	-7.87%	87,863
Feb 17, 2026	0.45	0.46	0.42	0.45	0.45	1.14%	303,112
Feb 16, 2026	0.44	0.48	0.44	0.44	0.44	-7.37%	454,933
Feb 13, 2026	0.46	0.48	0.43	0.48	0.48	-1.04%	227,896
Feb 12, 2026	0.49	0.50	0.47	0.48	0.48	-2.04%	515,110
Feb 11, 2026	0.49	0.51	0.47	0.49	0.49	-	772,697
Feb 10, 2026	0.50	0.53	0.48	0.49	0.49	6.52%	774,313
Feb 9, 2026	0.49	0.53	0.45	0.46	0.46	4.55%	1,349,377
Feb 6, 2026	0.49	0.51	0.44	0.44	0.44	-19.27%	1,506,371
Feb 5, 2026	0.55	0.58	0.52	0.55	0.55	-4.39%	1,183,778
Feb 4, 2026	0.55	0.58	0.54	0.57	0.57	1.79%	1,066,971
Feb 3, 2026	0.55	0.58	0.53	0.56	0.56	-8.94%	1,163,068
Feb 2, 2026	0.63	0.64	0.59	0.62	0.62	-13.99%	1,044,294
Jan 30, 2026	0.69	0.72	0.64	0.72	0.72	-2.05%	17,314,500
Jan 29, 2026	0.66	0.75	0.65	0.73	0.73	10.61%	2,517,918
Jan 28, 2026	0.63	0.68	0.61	0.66	0.66	10.00%	2,299,735
Jan 27, 2026	0.60	0.62	0.58	0.60	0.60	-4.76%	2,170,559
Jan 23, 2026	0.56	0.66	0.54	0.63	0.63	9.57%	3,221,329
Jan 22, 2026	0.48	0.58	0.48	0.58	0.58	26.37%	3,654,968
Jan 21, 2026	0.45	0.46	0.42	0.46	0.46	-	1,216,258
Jan 20, 2026	0.44	0.47	0.44	0.46	0.46	-	1,096,382
Jan 19, 2026	0.41	0.46	0.40	0.46	0.46	9.64%	7,967,591
Jan 16, 2026	0.39	0.42	0.37	0.42	0.42	6.41%	1,107,978
Jan 15, 2026	0.36	0.42	0.36	0.39	0.39	9.86%	1,724,910
Jan 14, 2026	0.33	0.36	0.33	0.36	0.36	4.41%	862,042
Jan 13, 2026	0.36	0.36	0.31	0.34	0.34	-5.56%	568,540
Jan 12, 2026	0.33	0.36	0.33	0.36	0.36	9.09%	948,607
Jan 9, 2026	0.33	0.35	0.32	0.33	0.33	1.54%	241,762
Jan 8, 2026	0.36	0.36	0.32	0.33	0.33	-14.47%	256,740
Jan 7, 2026	0.35	0.38	0.35	0.38	0.38	5.56%	745,277
Jan 6, 2026	0.37	0.37	0.36	0.36	0.36	-5.26%	165,410
Jan 5, 2026	0.39	0.40	0.36	0.38	0.38	-1.30%	567,119
Jan 2, 2026	0.39	0.39	0.35	0.39	0.39	-1.28%	197,642
Dec 31, 2025	0.34	0.40	0.34	0.39	0.39	14.71%	706,575
Dec 30, 2025	0.30	0.34	0.30	0.34	0.34	11.48%	915,264
Dec 29, 2025	0.29	0.32	0.29	0.31	0.31	7.02%	213,869
Dec 24, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	146,505
Dec 23, 2025	0.30	0.32	0.30	0.30	0.30	-	499,663
Dec 22, 2025	0.28	0.31	0.27	0.30	0.30	9.09%	877,573
Dec 19, 2025	0.30	0.31	0.27	0.28	0.28	-5.17%	1,484,985
Dec 18, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	166,494
Dec 17, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	219,801