Atomic Eagle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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