Atomic Eagle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.41	0.41	0.40	0.41	0.41	-	171,236
Jun 1, 2026	0.40	0.41	0.40	0.41	0.41	-	114,117
May 29, 2026	0.38	0.41	0.38	0.41	0.41	5.13%	619,426
May 28, 2026	0.39	0.39	0.38	0.39	0.39	-	250,629
May 27, 2026	0.39	0.39	0.37	0.39	0.39	-1.27%	221,972
May 26, 2026	0.38	0.40	0.37	0.40	0.40	3.95%	250,089
May 25, 2026	0.37	0.38	0.37	0.38	0.38	5.56%	150,738
May 22, 2026	0.40	0.40	0.36	0.36	0.36	-10.00%	68,482
May 21, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	179,238
May 20, 2026	0.39	0.40	0.37	0.39	0.39	-1.27%	193,685
May 19, 2026	0.39	0.41	0.37	0.40	0.40	1.28%	261,280
May 18, 2026	0.39	0.39	0.35	0.39	0.39	-2.50%	599,755
May 15, 2026	0.39	0.40	0.38	0.40	0.40	-2.44%	136,539
May 14, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	263,455
May 13, 2026	0.39	0.41	0.38	0.40	0.40	5.26%	423,213
May 12, 2026	0.42	0.42	0.38	0.38	0.38	-9.52%	304,695
May 11, 2026	0.40	0.42	0.39	0.42	0.42	6.33%	711,294
May 8, 2026	0.38	0.41	0.37	0.40	0.40	1.28%	440,570
May 7, 2026	0.37	0.39	0.36	0.39	0.39	2.63%	982,174
May 6, 2026	0.37	0.39	0.37	0.38	0.38	1.33%	77,419
May 5, 2026	0.38	0.39	0.36	0.38	0.38	-6.25%	436,581
May 4, 2026	0.40	0.40	0.37	0.40	0.40	-	683,860
May 1, 2026	0.37	0.40	0.37	0.40	0.40	8.11%	497,288
Apr 30, 2026	0.39	0.39	0.35	0.37	0.37	-3.90%	701,037
Apr 29, 2026	0.40	0.40	0.37	0.39	0.39	-6.10%	459,574
Apr 28, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	173,633
Apr 27, 2026	0.41	0.42	0.40	0.42	0.42	1.20%	57,271
Apr 24, 2026	0.42	0.43	0.41	0.42	0.42	-3.49%	333,687
Apr 23, 2026	0.42	0.44	0.42	0.43	0.43	4.88%	341,825
Apr 22, 2026	0.40	0.42	0.40	0.41	0.41	-	286,104
Apr 21, 2026	0.41	0.42	0.39	0.41	0.41	3.80%	215,558
Apr 20, 2026	0.44	0.44	0.39	0.40	0.40	-15.05%	806,042
Apr 17, 2026	0.42	0.47	0.42	0.47	0.47	5.68%	577,206
Apr 16, 2026	0.43	0.44	0.43	0.44	0.44	-3.30%	204,899
Apr 15, 2026	0.42	0.46	0.42	0.46	0.46	1.11%	684,269
Apr 14, 2026	0.42	0.47	0.42	0.45	0.45	1.12%	946,983
Apr 13, 2026	0.43	0.45	0.43	0.45	0.45	-6.32%	237,546
Apr 10, 2026	0.44	0.48	0.44	0.48	0.48	3.26%	792,621
Apr 9, 2026	0.47	0.47	0.44	0.46	0.46	-3.16%	979,215
Apr 8, 2026	0.45	0.48	0.45	0.48	0.48	-1.04%	492,129
Apr 7, 2026	0.45	0.54	0.45	0.48	0.48	-1.03%	1,549,397
Apr 2, 2026	0.48	0.49	0.45	0.49	0.49	1.04%	1,019,738
Apr 1, 2026	0.41	0.48	0.41	0.48	0.48	11.63%	3,813,485
Mar 31, 2026	0.34	0.43	0.33	0.43	0.43	19.44%	2,679,340
Mar 30, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	665,405
Mar 27, 2026	0.36	0.39	0.34	0.38	0.38	1.35%	591,203
Mar 26, 2026	0.37	0.38	0.33	0.37	0.37	-	827,581
Mar 25, 2026	0.37	0.39	0.37	0.37	0.37	-	182,845
Mar 24, 2026	0.39	0.41	0.37	0.37	0.37	-3.90%	594,984
Mar 23, 2026	0.41	0.44	0.38	0.39	0.39	-3.75%	931,903