Atomera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	5.12	5.26	4.87	5.04	5.03	-3.36%	1,438,993
Feb 26, 2026	6.15	6.16	4.96	5.21	5.21	-15.01%	2,640,238
Feb 25, 2026	5.43	6.27	5.20	6.13	6.13	15.55%	2,288,493
Feb 24, 2026	6.04	6.06	5.07	5.31	5.31	-11.36%	2,489,099
Feb 23, 2026	5.98	6.40	5.70	5.99	5.99	-14.50%	3,443,322
Feb 20, 2026	6.44	7.54	6.11	7.00	7.00	5.11%	4,652,233
Feb 19, 2026	5.45	6.73	5.41	6.66	6.66	21.53%	5,245,635
Feb 18, 2026	5.49	7.00	5.15	5.48	5.48	-4.36%	15,920,473
Feb 17, 2026	4.00	6.19	3.97	5.73	5.73	46.17%	34,792,420
Feb 13, 2026	2.78	4.02	2.67	3.92	3.92	64.02%	27,132,439
Feb 12, 2026	2.51	2.58	2.32	2.39	2.39	-2.85%	439,344
Feb 11, 2026	2.54	2.54	2.34	2.46	2.46	-	313,104
Feb 10, 2026	2.53	2.60	2.43	2.46	2.46	-2.38%	297,487
Feb 9, 2026	2.56	2.58	2.47	2.52	2.52	-1.95%	297,185
Feb 6, 2026	2.41	2.63	2.38	2.57	2.57	10.78%	448,044
Feb 5, 2026	2.50	2.54	2.25	2.32	2.32	-6.83%	435,475
Feb 4, 2026	2.67	2.67	2.39	2.49	2.49	-6.39%	362,627
Feb 3, 2026	2.88	2.98	2.58	2.66	2.66	-3.97%	620,138
Feb 2, 2026	2.86	2.95	2.76	2.77	2.77	-5.46%	476,417
Jan 30, 2026	3.03	3.04	2.83	2.93	2.93	-3.93%	636,718
Jan 29, 2026	2.78	3.09	2.59	3.05	3.05	8.93%	1,064,688
Jan 28, 2026	3.31	3.43	2.73	2.80	2.80	-15.41%	1,314,140
Jan 27, 2026	2.84	3.51	2.78	3.31	3.31	16.55%	2,205,242
Jan 26, 2026	2.64	2.90	2.58	2.84	2.84	7.17%	713,340
Jan 23, 2026	2.67	2.71	2.53	2.65	2.65	-0.75%	479,531
Jan 22, 2026	2.50	2.76	2.50	2.67	2.67	8.98%	475,281
Jan 21, 2026	2.35	2.50	2.34	2.45	2.45	4.70%	556,986
Jan 20, 2026	2.32	2.43	2.29	2.34	2.34	-1.27%	476,009
Jan 16, 2026	2.43	2.44	2.37	2.37	2.37	-1.66%	213,381
Jan 15, 2026	2.37	2.45	2.36	2.41	2.41	1.69%	513,239
Jan 14, 2026	2.29	2.39	2.27	2.37	2.37	3.49%	303,450
Jan 13, 2026	2.40	2.40	2.26	2.29	2.29	-1.72%	270,557
Jan 12, 2026	2.31	2.38	2.30	2.33	2.33	0.87%	336,042
Jan 9, 2026	2.40	2.41	2.27	2.31	2.31	-2.12%	573,546
Jan 8, 2026	2.51	2.55	2.36	2.36	2.36	-4.45%	389,625
Jan 7, 2026	2.30	2.53	2.27	2.47	2.47	7.86%	1,200,290
Jan 6, 2026	2.41	2.41	2.28	2.29	2.29	-4.18%	334,651
Jan 5, 2026	2.35	2.53	2.32	2.39	2.39	1.27%	611,250
Jan 2, 2026	2.27	2.38	2.25	2.36	2.36	6.79%	261,256
Dec 31, 2025	2.19	2.27	2.16	2.21	2.21	0.91%	441,979
Dec 30, 2025	2.16	2.30	2.16	2.19	2.19	-0.45%	491,212
Dec 29, 2025	2.11	2.27	2.11	2.20	2.20	1.85%	608,642
Dec 26, 2025	2.25	2.29	2.15	2.16	2.16	-4.00%	257,192
Dec 24, 2025	2.21	2.30	2.21	2.25	2.25	-0.44%	180,039
Dec 23, 2025	2.23	2.28	2.17	2.26	2.26	0.89%	304,887
Dec 22, 2025	2.31	2.37	2.22	2.24	2.24	-3.86%	490,258
Dec 19, 2025	2.22	2.39	2.22	2.33	2.33	5.43%	511,236
Dec 18, 2025	2.36	2.40	2.18	2.21	2.21	-3.49%	382,096
Dec 17, 2025	2.44	2.48	2.26	2.29	2.29	-6.15%	471,042
Dec 16, 2025	2.34	2.46	2.32	2.44	2.44	4.72%	228,562