Atomic Eagle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.55	0.55	0.52	0.55	0.55	-4.35%	491,767
Aug 26, 2026	0.54	0.58	0.52	0.58	0.58	-	1,335,948
Aug 25, 2026	0.53	0.58	0.51	0.58	0.58	4.55%	1,548,203
Aug 24, 2026	0.58	0.63	0.54	0.55	0.55	19.57%	6,551,852
Aug 21, 2026	0.45	0.46	0.42	0.46	0.46	1.10%	175,923
Aug 20, 2026	0.44	0.46	0.44	0.46	0.46	-2.15%	121,744
Aug 19, 2026	0.42	0.47	0.42	0.47	0.47	3.33%	180,176
Aug 18, 2026	0.45	0.48	0.44	0.45	0.45	-1.10%	490,637
Aug 17, 2026	0.45	0.48	0.45	0.46	0.46	1.11%	303,548
Aug 14, 2026	0.45	0.47	0.44	0.45	0.45	-3.23%	261,751
Aug 13, 2026	0.44	0.47	0.44	0.47	0.47	5.68%	472,021
Aug 12, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	425,436
Aug 11, 2026	0.44	0.47	0.44	0.46	0.46	6.98%	1,004,531
Aug 10, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	295,711
Aug 7, 2026	0.44	0.45	0.43	0.44	0.44	-1.12%	240,421
Aug 6, 2026	0.44	0.45	0.44	0.45	0.45	-	826,240
Aug 5, 2026	0.43	0.46	0.43	0.45	0.45	1.14%	684,034
Aug 4, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	656,866
Aug 3, 2026	0.41	0.49	0.41	0.43	0.43	-9.47%	1,165,145
Jul 31, 2026	0.40	0.48	0.40	0.48	0.48	15.85%	1,910,871
Jul 30, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	392,193
Jul 29, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	323,645
Jul 28, 2026	0.38	0.40	0.37	0.40	0.40	-	364,270
Jul 27, 2026	0.38	0.40	0.38	0.40	0.40	-	232,753
Jul 24, 2026	0.38	0.40	0.38	0.40	0.40	1.28%	173,357
Jul 23, 2026	0.38	0.40	0.37	0.39	0.39	1.30%	600,877
Jul 22, 2026	0.35	0.39	0.34	0.39	0.39	10.00%	2,458,796
Jul 21, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	290,863
Jul 20, 2026	0.35	0.38	0.34	0.37	0.37	1.37%	573,031
Jul 17, 2026	0.36	0.37	0.34	0.37	0.37	1.39%	826,128
Jul 16, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	509,634
Jul 15, 2026	0.37	0.37	0.36	0.37	0.37	-	231,628
Jul 14, 2026	0.38	0.38	0.35	0.37	0.37	-3.95%	361,683
Jul 13, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	382,557
Jul 10, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	46,657
Jul 9, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	103,212
Jul 8, 2026	0.40	0.40	0.37	0.39	0.39	2.67%	2,362,652
Jul 7, 2026	0.39	0.40	0.37	0.38	0.38	-5.06%	172,585
Jul 6, 2026	0.40	0.41	0.39	0.40	0.40	-3.66%	407,101
Jul 3, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	492,411
Jul 2, 2026	0.42	0.43	0.41	0.43	0.43	3.66%	531,210
Jul 1, 2026	0.42	0.43	0.39	0.41	0.41	-1.20%	1,118,792
Jun 30, 2026	0.44	0.44	0.41	0.42	0.42	-1.19%	1,056,683
Jun 29, 2026	0.42	0.43	0.42	0.42	0.42	-	506,735
Jun 26, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	442,938
Jun 25, 2026	0.42	0.43	0.39	0.43	0.43	-	775,596
Jun 24, 2026	0.43	0.44	0.41	0.43	0.43	-1.15%	956,752
Jun 23, 2026	0.48	0.49	0.44	0.44	0.44	-10.31%	1,820,600
Jun 22, 2026	0.49	0.51	0.48	0.49	0.49	-1.02%	427,069
Jun 19, 2026	0.52	0.56	0.49	0.49	0.49	-9.26%	4,575,247