Atomic Eagle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.48	0.60	0.47	0.54	0.54	12.50%	10,190,520
Jun 17, 2026	0.38	0.49	0.38	0.48	0.48	21.52%	3,221,399
Jun 16, 2026	0.40	0.40	0.38	0.40	0.40	-2.47%	259,615
Jun 15, 2026	0.36	0.41	0.35	0.41	0.41	19.12%	478,296
Jun 12, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	384,400
Jun 11, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	339,261
Jun 10, 2026	0.37	0.39	0.36	0.36	0.36	-2.74%	336,267
Jun 9, 2026	0.39	0.39	0.37	0.37	0.37	-8.75%	633,394
Jun 5, 2026	0.43	0.45	0.40	0.40	0.40	-6.98%	277,467
Jun 4, 2026	0.42	0.44	0.41	0.43	0.43	-5.49%	459,423
Jun 3, 2026	0.41	0.47	0.41	0.46	0.46	10.98%	1,274,020
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