Atomos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	290,333
Nov 9, 2026	0.01	0.01	0.01	0.01	0.01	-	438,955
Nov 6, 2026	0.01	0.01	0.01	0.01	0.01	42.86%	1,316,384
Nov 5, 2026	0.01	0.01	0.01	0.01	0.01	16.67%	399,969
Nov 4, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	34,338
Nov 3, 2026	0.01	0.01	0.01	0.01	0.01	-	478,646
Nov 2, 2026	0.01	0.01	0.01	0.01	0.01	-	868,489
Oct 30, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	1,259,904
Oct 29, 2026	0.01	0.01	0.01	0.01	0.01	-	173,061
Oct 28, 2026	0.01	0.01	0.01	0.01	0.01	-	730,446
Oct 27, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	1,360,091
Oct 26, 2026	0.01	0.01	0.01	0.01	0.01	-	7,272
Oct 23, 2026	0.01	0.01	0.01	0.01	0.01	-	506,543
Oct 21, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	317,353
Oct 20, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	3,659
Oct 19, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	128,310
Oct 16, 2026	0.01	0.01	0.01	0.01	0.01	-	27,036
Oct 15, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	25,000
Oct 14, 2026	0.01	0.01	0.01	0.01	0.01	-	486,605
Oct 13, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	1,464,052
Oct 12, 2026	0.01	0.01	0.01	0.01	0.01	-	6,555
Oct 9, 2026	0.01	0.01	0.01	0.01	0.01	-	174,938
Oct 8, 2026	0.01	0.01	0.01	0.01	0.01	-23.08%	1,332,921
Oct 7, 2026	0.01	0.01	0.01	0.01	0.01	-	377,144
Oct 6, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	78,117
Oct 5, 2026	0.01	0.01	0.01	0.01	0.01	-	30,557
Oct 2, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	4,460
Oct 1, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	202,696
Sep 30, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	257,682
Sep 29, 2026	0.02	0.02	0.01	0.02	0.02	-6.25%	135,927
Sep 28, 2026	0.02	0.02	0.02	0.02	0.02	-	6,579
Sep 25, 2026	0.02	0.02	0.02	0.02	0.02	-	449,536
Sep 24, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	256,655
Sep 23, 2026	0.02	0.02	0.02	0.02	0.02	7.14%	147,196
Sep 21, 2026	0.02	0.02	0.01	0.01	0.01	-	161,859
Sep 17, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	240,579
Sep 16, 2026	0.02	0.02	0.02	0.02	0.02	-	682,329
Sep 15, 2026	0.02	0.02	0.02	0.02	0.02	-	1,529,980
Sep 11, 2026	0.02	0.02	0.02	0.02	0.02	-	125,716
Sep 10, 2026	0.02	0.02	0.02	0.02	0.02	-	2,300
Sep 9, 2026	0.02	0.02	0.02	0.02	0.02	-	574,736
Sep 8, 2026	0.02	0.02	0.02	0.02	0.02	-	171,915
Sep 7, 2026	0.02	0.02	0.02	0.02	0.02	-	275,815
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