Atomos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.02	0.02	0.02	0.02	0.02	-	22,338
Sep 3, 2026	0.02	0.02	0.02	0.02	0.02	-16.67%	1,148,979
Sep 2, 2026	0.02	0.02	0.02	0.02	0.02	20.00%	1,239,032
Sep 1, 2026	0.01	0.02	0.01	0.02	0.02	15.38%	1,798,935
Aug 31, 2026	0.02	0.02	0.01	0.01	0.01	-18.75%	1,890,152
Aug 28, 2026	0.01	0.02	0.01	0.02	0.02	23.08%	1,736,988
Aug 27, 2026	0.01	0.01	0.01	0.01	0.01	18.18%	2,888,109
Aug 25, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	236,552
Aug 24, 2026	0.01	0.01	0.01	0.01	0.01	-	350,536
Aug 21, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	793,587
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	283,029
Aug 18, 2026	0.01	0.01	0.01	0.01	0.01	-	273,886
Aug 17, 2026	0.01	0.01	0.01	0.01	0.01	-	82,102
Aug 14, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	188,572
Aug 13, 2026	0.01	0.01	0.01	0.01	0.01	-	114,522
Aug 12, 2026	0.01	0.01	0.01	0.01	0.01	4.76%	40,240
Aug 11, 2026	0.01	0.01	0.01	0.01	0.01	-4.55%	148,659
Aug 10, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	2,319,918
Aug 7, 2026	0.01	0.01	0.01	0.01	0.01	-	21
Aug 6, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	105,152
Aug 5, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	328,248
Aug 4, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	1,448,078
Aug 3, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	1,979,892
Jul 31, 2026	0.01	0.01	0.01	0.01	0.01	-13.04%	1,152,732
Jul 30, 2026	0.01	0.01	0.01	0.01	0.01	15.00%	266,488
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	25.00%	75,208
Jul 28, 2026	0.01	0.01	0.01	0.01	0.01	-	1,124,398
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	15,000
Jul 24, 2026	0.01	0.01	0.01	0.01	0.01	-	111,499
Jul 23, 2026	0.01	0.01	0.01	0.01	0.01	-	122,504
Jul 22, 2026	0.01	0.01	0.01	0.01	0.01	-5.26%	2,000
Jul 20, 2026	0.01	0.01	0.01	0.01	0.01	18.75%	156,278
Jul 17, 2026	0.01	0.01	0.01	0.01	0.01	-20.00%	2,682,029
Jul 16, 2026	0.01	0.01	0.01	0.01	0.01	-	423,155
Jul 15, 2026	0.01	0.01	0.01	0.01	0.01	-	212,593
Jul 14, 2026	0.01	0.01	0.01	0.01	0.01	-	13,544
Jul 13, 2026	0.01	0.01	0.01	0.01	0.01	-	3,323
Jul 10, 2026	0.01	0.01	0.01	0.01	0.01	-	68,999
Jul 9, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	1,425,099
Jul 8, 2026	0.01	0.01	0.01	0.01	0.01	-	246,678
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	205,140
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	108,855
Jul 3, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	216,910
Jul 2, 2026	0.01	0.01	0.01	0.01	0.01	-	124,500
Jul 1, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	1,068,185
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	3,344,758
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	-	1,855,430
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-	679,367
Jun 25, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	1,329,913
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	3,471,198