Atomos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2024	0.01	0.01	0.01	0.01	0.01	9.00%	14,200
Apr 29, 2024	0.00	0.00	0.00	0.00	0.00	-99.12%	1,000
Oct 10, 2023	0.01	0.01	0.01	0.01	0.01	660.00%	100
May 30, 2023	0.00	0.00	0.00	0.00	0.00	-97.12%	17,000
Feb 15, 2023	0.05	0.05	0.05	0.05	0.05	4.63%	9,000
Feb 3, 2023	0.05	0.05	0.05	0.05	0.05	-12.81%	4,000
Jan 25, 2023	0.06	0.06	0.06	0.06	0.06	28.67%	13,000
Jan 18, 2023	0.04	0.04	0.04	0.04	0.04	-2.64%	13,000
Jan 6, 2023	0.05	0.05	0.05	0.05	0.05	2.71%	5,000
Jan 3, 2023	0.04	0.04	0.04	0.04	0.04	-2.64%	13,000
Dec 23, 2022	0.05	0.05	0.05	0.05	0.05	-0.87%	5,000
Dec 13, 2022	0.04	0.05	0.04	0.05	0.05	-	13,000
Dec 9, 2022	0.04	0.05	0.04	0.05	0.05	-26.79%	13,000
Dec 1, 2022	0.06	0.06	0.06	0.06	0.06	-18.04%	2,649
Nov 15, 2022	0.07	0.08	0.07	0.08	0.08	10.23%	13,000
Nov 4, 2022	0.07	0.07	0.07	0.07	0.07	-	2,649
Nov 2, 2022	0.07	0.07	0.07	0.07	0.07	4.83%	2,649
Oct 27, 2022	0.07	0.07	0.07	0.07	0.07	1.69%	2,000
Oct 21, 2022	0.07	0.07	0.07	0.07	0.07	-46.51%	2,000
Oct 19, 2022	0.12	0.12	0.12	0.12	0.12	10.74%	1,000
Oct 4, 2022	0.10	0.11	0.10	0.11	0.11	1.85%	7,649
Sep 28, 2022	0.11	0.11	0.11	0.11	0.11	-5.27%	2,000
Sep 7, 2022	0.11	0.11	0.11	0.11	0.11	-9.82%	2,649
Sep 2, 2022	0.13	0.13	0.13	0.13	0.13	-56.57%	2,000
Aug 10, 2022	0.29	0.29	0.29	0.29	0.29	33.58%	3,400
May 9, 2022	0.22	0.22	0.22	0.22	0.22	-81.71%	200
Mar 8, 2022	1.19	1.19	1.19	1.19	1.19	98.33%	100
Jan 25, 2022	0.60	0.60	0.60	0.60	0.60	-23.08%	2,000
Dec 15, 2021	0.78	0.78	0.78	0.78	0.78	-27.10%	100
Oct 27, 2021	1.07	1.07	1.07	1.07	1.07	22.99%	1,550
Jul 7, 2021	0.87	0.87	0.87	0.87	0.87	17.57%	2,000
May 11, 2021	0.74	0.74	0.74	0.74	0.74	-7.50%	2,000
Mar 10, 2021	0.80	0.80	0.80	0.80	0.80	-3.61%	200
Feb 16, 2021	0.83	0.83	0.83	0.83	0.83	10.67%	6,500
Feb 12, 2021	0.75	0.75	0.75	0.75	0.75	5.63%	1,050
Feb 5, 2021	0.71	0.71	0.71	0.71	0.71	-1.39%	1,000
Feb 1, 2021	0.72	0.72	0.72	0.72	0.72	-1.37%	5,750
Jan 27, 2021	0.73	0.73	0.73	0.73	0.73	-8.75%	3,000
Jan 26, 2021	0.80	0.80	0.80	0.80	0.80	-11.11%	250
Jan 21, 2021	0.90	0.90	0.90	0.90	0.90	21.62%	1,500
Jan 6, 2021	0.74	0.74	0.74	0.74	0.74	7.25%	4,500
Dec 18, 2020	0.69	0.69	0.69	0.69	0.69	-12.66%	4,500
Nov 30, 2020	0.79	0.79	0.79	0.79	0.79	17.91%	500
Nov 20, 2020	0.72	0.72	0.67	0.67	0.67	4.69%	8,300
Nov 19, 2020	0.64	0.64	0.64	0.64	0.64	6.67%	200
Oct 20, 2020	0.60	0.60	0.60	0.60	0.60	27.66%	7,000
Sep 8, 2020	0.48	0.48	0.47	0.47	0.47	-2.08%	8,600
Sep 3, 2020	0.48	0.48	0.48	0.48	0.48	33.33%	100
Aug 3, 2020	0.36	0.36	0.36	0.36	0.36	20.00%	600