Atomic Eagle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.34	0.36	0.32	0.36	0.36	1.43%	456,249
Oct 26, 2026	0.34	0.36	0.33	0.35	0.35	2.94%	357,603
Oct 23, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	325,121
Oct 22, 2026	0.37	0.39	0.35	0.35	0.35	-6.76%	245,855
Oct 21, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	139,228
Oct 20, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	116,353
Oct 19, 2026	0.37	0.38	0.35	0.38	0.38	1.35%	448,023
Oct 16, 2026	0.35	0.38	0.35	0.37	0.37	8.82%	627,818
Oct 15, 2026	0.37	0.37	0.34	0.34	0.34	-9.33%	459,512
Oct 14, 2026	0.35	0.38	0.34	0.38	0.38	7.14%	472,196
Oct 13, 2026	0.36	0.36	0.35	0.35	0.35	-	599,874
Oct 12, 2026	0.38	0.38	0.35	0.35	0.35	-1.41%	515,470
Oct 9, 2026	0.37	0.37	0.35	0.36	0.36	-10.13%	446,843
Oct 8, 2026	0.39	0.40	0.36	0.40	0.40	-2.47%	415,323
Oct 7, 2026	0.40	0.41	0.38	0.41	0.41	12.50%	909,581
Oct 6, 2026	0.37	0.38	0.36	0.36	0.36	-4.00%	546,635
Oct 5, 2026	0.39	0.39	0.37	0.38	0.38	1.35%	233,713
Oct 2, 2026	0.38	0.39	0.37	0.37	0.37	2.78%	644,837
Oct 1, 2026	0.35	0.38	0.35	0.36	0.36	2.86%	649,503
Sep 30, 2026	0.39	0.42	0.35	0.35	0.35	-9.09%	2,900,630
Sep 29, 2026	0.42	0.42	0.39	0.39	0.39	-8.33%	593,470
Sep 28, 2026	0.43	0.43	0.40	0.42	0.42	-1.18%	579,569
Sep 25, 2026	0.44	0.46	0.41	0.43	0.43	-1.16%	797,880
Sep 24, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	247,718
Sep 23, 2026	0.47	0.48	0.44	0.45	0.45	-2.17%	442,891
Sep 22, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	315,516
Sep 21, 2026	0.45	0.46	0.43	0.44	0.44	1.15%	165,940
Sep 18, 2026	0.44	0.48	0.44	0.44	0.44	-	3,173,874
Sep 17, 2026	0.43	0.45	0.43	0.44	0.44	-4.40%	552,029
Sep 16, 2026	0.46	0.46	0.42	0.46	0.46	1.11%	476,279
Sep 15, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	562,746
Sep 14, 2026	0.47	0.48	0.45	0.47	0.47	-3.12%	661,200
Sep 11, 2026	0.46	0.48	0.44	0.48	0.48	1.05%	580,776
Sep 10, 2026	0.49	0.49	0.46	0.48	0.48	-5.00%	256,838
Sep 9, 2026	0.50	0.50	0.49	0.50	0.50	-1.96%	654,741
Sep 8, 2026	0.51	0.52	0.51	0.51	0.51	0.99%	458,843
Sep 7, 2026	0.52	0.54	0.51	0.51	0.51	-5.61%	211,321
Sep 4, 2026	0.51	0.54	0.51	0.54	0.54	5.94%	469,933
Sep 3, 2026	0.51	0.53	0.51	0.51	0.51	-2.88%	422,634
Sep 2, 2026	0.50	0.52	0.50	0.52	0.52	-	599,735
Sep 1, 2026	0.53	0.53	0.50	0.52	0.52	-3.70%	367,257
Aug 31, 2026	0.52	0.54	0.51	0.54	0.54	-	1,025,930
Aug 28, 2026	0.53	0.55	0.52	0.54	0.54	-1.82%	417,752
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