Atomos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-	550,676
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	-	251,796
Jun 19, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	130,112
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	-	919,041
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	-	400,003
Jun 16, 2026	0.01	0.01	0.01	0.01	0.01	-	276,030
Jun 15, 2026	0.01	0.01	0.01	0.01	0.01	-	219,032
Jun 12, 2026	0.01	0.01	0.01	0.01	0.01	-	134,176
Jun 11, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	696,888
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	133,248
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	1,775,982
Jun 5, 2026	0.02	0.02	0.01	0.01	0.01	-18.75%	6,403,083
Jun 4, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	35,084
Jun 3, 2026	0.02	0.02	0.02	0.02	0.02	13.33%	495,373
Jun 2, 2026	0.02	0.02	0.02	0.02	0.02	-	129,557
Jun 1, 2026	0.02	0.02	0.02	0.02	0.02	-11.76%	32,829
May 29, 2026	0.02	0.02	0.02	0.02	0.02	-	709,352
May 28, 2026	0.02	0.02	0.02	0.02	0.02	-	703,848
May 27, 2026	0.02	0.02	0.02	0.02	0.02	-2.86%	26,134
May 26, 2026	0.02	0.02	0.02	0.02	0.02	2.94%	11,905
May 25, 2026	0.02	0.02	0.02	0.02	0.02	-	342,857
May 22, 2026	0.02	0.02	0.02	0.02	0.02	3.03%	44,725
May 21, 2026	0.02	0.02	0.02	0.02	0.02	3.13%	194,560
May 20, 2026	0.02	0.02	0.02	0.02	0.02	-11.11%	1,340,995
May 19, 2026	0.02	0.02	0.02	0.02	0.02	-10.00%	77,446
May 18, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	852,121
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	212,166
May 14, 2026	0.02	0.02	0.02	0.02	0.02	-4.35%	388,000
May 13, 2026	0.02	0.03	0.02	0.02	0.02	4.55%	365,330
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-8.33%	94,536
May 11, 2026	0.02	0.03	0.02	0.02	0.02	14.29%	2,385,076