Atomos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	0.01	0.01	0.01	0.01	-	-	843,448
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
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	308,726
May 7, 2026	0.02	0.02	0.02	0.02	0.02	15.79%	613,648
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-17.39%	336,820
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-	227,288
May 4, 2026	0.02	0.02	0.02	0.02	0.02	4.55%	354,553
May 1, 2026	0.02	0.02	0.02	0.02	0.02	-	139,197
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	-8.33%	90,191
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	4.35%	378,193
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	-4.17%	50,000
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	-	5
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	4.35%	325,916
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	-8.00%	429,019
Apr 22, 2026	0.03	0.03	0.02	0.03	0.03	4.17%	403,555
Apr 21, 2026	0.02	0.02	0.02	0.02	0.02	4.35%	247,291
Apr 20, 2026	0.03	0.03	0.02	0.02	0.02	-14.81%	140,478
Apr 17, 2026	0.03	0.03	0.03	0.03	0.03	8.00%	530,458
Apr 16, 2026	0.02	0.03	0.02	0.03	0.03	4.17%	14,591