Atomera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	2.40	2.45	2.32	2.33	2.33	-1.69%	283,735
Dec 12, 2025	2.54	2.56	2.37	2.37	2.37	-6.69%	302,672
Dec 11, 2025	2.57	2.57	2.41	2.54	2.54	-1.55%	390,298
Dec 10, 2025	2.60	2.62	2.50	2.58	2.58	-0.77%	289,295
Dec 9, 2025	2.40	2.67	2.40	2.60	2.60	7.88%	590,033
Dec 8, 2025	2.54	2.58	2.39	2.41	2.41	-3.21%	346,170
Dec 5, 2025	2.58	2.73	2.41	2.49	2.49	-0.80%	1,204,966
Dec 4, 2025	2.47	2.62	2.45	2.51	2.51	2.03%	431,077
Dec 3, 2025	2.31	2.50	2.22	2.46	2.46	7.42%	918,003
Dec 2, 2025	2.41	2.45	2.27	2.29	2.29	-4.58%	463,736
Dec 1, 2025	2.39	2.48	2.37	2.40	2.40	-3.23%	208,899
Nov 28, 2025	2.40	2.50	2.39	2.48	2.48	4.20%	105,994
Nov 26, 2025	2.42	2.44	2.29	2.38	2.38	-1.24%	412,270
Nov 25, 2025	2.19	2.45	2.13	2.41	2.41	10.55%	519,287