Atomic Eagle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	0.43	0.45	0.40	0.40	0.40	-4.76%	1,104,433
Mar 19, 2026	0.42	0.44	0.42	0.42	0.42	-6.67%	644,324
Mar 18, 2026	0.44	0.48	0.43	0.45	0.45	7.14%	771,202
Mar 17, 2026	0.42	0.45	0.42	0.42	0.42	-5.62%	4,173,250
Mar 16, 2026	0.44	0.45	0.42	0.45	0.45	-	303,841
Mar 13, 2026	0.43	0.47	0.43	0.45	0.45	4.71%	487,883
Mar 12, 2026	0.45	0.45	0.43	0.43	0.43	-9.57%	4,322,777
Mar 11, 2026	0.45	0.50	0.43	0.47	0.47	8.05%	678,763
Mar 10, 2026	0.43	0.46	0.42	0.44	0.44	4.82%	450,862
Mar 9, 2026	0.48	0.48	0.40	0.42	0.42	-15.31%	1,430,171
Mar 6, 2026	0.50	0.52	0.47	0.49	0.49	5.38%	2,014,531
Mar 5, 2026	0.43	0.47	0.43	0.47	0.47	5.68%	295,796
Mar 4, 2026	0.42	0.44	0.40	0.44	0.44	-2.22%	2,067,958
Mar 3, 2026	0.46	0.48	0.44	0.45	0.45	7.14%	1,699,525
Mar 2, 2026	0.46	0.46	0.41	0.42	0.42	-8.70%	520,928