Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
3.170
-0.110 (-3.35%)
Sep 5, 2025, 3:06 PM - Market open
Atomera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.34 | 3.36 | 3.16 | 3.17 | - | -3.35% | 73,439 |
| Sep 4, 2025 | 3.09 | 3.28 | 3.07 | 3.28 | 3.28 | 5.81% | 272,380 |
| Sep 3, 2025 | 3.22 | 3.22 | 3.06 | 3.10 | 3.10 | -3.73% | 344,107 |
| Sep 2, 2025 | 3.16 | 3.28 | 3.15 | 3.22 | 3.22 | -1.83% | 292,891 |
| Aug 29, 2025 | 3.33 | 3.38 | 3.26 | 3.28 | 3.28 | -1.50% | 179,307 |
| Aug 28, 2025 | 3.46 | 3.47 | 3.31 | 3.33 | 3.33 | -1.77% | 278,231 |
| Aug 27, 2025 | 3.38 | 3.42 | 3.31 | 3.39 | 3.39 | 0.30% | 220,526 |
| Aug 26, 2025 | 3.34 | 3.44 | 3.31 | 3.38 | 3.38 | 2.11% | 167,987 |
| Aug 25, 2025 | 3.39 | 3.63 | 3.28 | 3.31 | 3.31 | -1.49% | 314,813 |
| Aug 22, 2025 | 3.34 | 3.50 | 3.28 | 3.36 | 3.36 | 1.51% | 428,897 |
| Aug 21, 2025 | 3.32 | 3.32 | 3.24 | 3.31 | 3.31 | -0.30% | 204,050 |
| Aug 20, 2025 | 3.24 | 3.34 | 3.12 | 3.32 | 3.32 | 2.47% | 296,727 |
| Aug 19, 2025 | 3.28 | 3.30 | 3.11 | 3.24 | 3.24 | -0.61% | 452,854 |
| Aug 18, 2025 | 3.40 | 3.44 | 3.25 | 3.26 | 3.26 | -3.83% | 278,449 |
| Aug 15, 2025 | 3.38 | 3.41 | 3.27 | 3.39 | 3.39 | 0.30% | 334,098 |
| Aug 14, 2025 | 3.58 | 3.58 | 3.33 | 3.38 | 3.38 | -6.11% | 350,945 |
| Aug 13, 2025 | 3.78 | 3.80 | 3.52 | 3.60 | 3.60 | -4.26% | 371,105 |
| Aug 12, 2025 | 3.65 | 3.76 | 3.60 | 3.76 | 3.76 | 4.44% | 331,889 |
| Aug 11, 2025 | 3.52 | 3.74 | 3.52 | 3.60 | 3.60 | 2.27% | 309,426 |
| Aug 8, 2025 | 3.83 | 3.88 | 3.49 | 3.52 | 3.52 | -7.97% | 444,251 |
| Aug 7, 2025 | 3.65 | 3.90 | 3.65 | 3.83 | 3.83 | 6.40% | 509,036 |
| Aug 6, 2025 | 3.73 | 3.87 | 3.26 | 3.60 | 3.60 | -22.85% | 2,050,933 |
| Aug 5, 2025 | 4.57 | 4.72 | 4.44 | 4.66 | 4.66 | 1.97% | 438,106 |
| Aug 4, 2025 | 4.72 | 4.81 | 4.50 | 4.57 | 4.57 | -1.93% | 452,605 |
| Aug 1, 2025 | 4.92 | 5.04 | 4.65 | 4.66 | 4.66 | -6.80% | 465,301 |
| Jul 31, 2025 | 4.99 | 5.15 | 4.95 | 5.00 | 5.00 | -0.60% | 380,725 |
| Jul 30, 2025 | 5.02 | 5.18 | 4.97 | 5.03 | 5.03 | 0.80% | 222,629 |
| Jul 29, 2025 | 5.29 | 5.30 | 4.92 | 4.99 | 4.99 | -4.77% | 414,888 |
| Jul 28, 2025 | 5.35 | 5.40 | 5.20 | 5.24 | 5.24 | -0.76% | 399,567 |
| Jul 25, 2025 | 5.26 | 5.32 | 5.20 | 5.28 | 5.28 | 0.57% | 198,965 |
| Jul 24, 2025 | 5.31 | 5.32 | 5.22 | 5.25 | 5.25 | -0.76% | 174,188 |
| Jul 23, 2025 | 5.16 | 5.30 | 5.10 | 5.29 | 5.29 | 1.73% | 371,208 |
| Jul 22, 2025 | 5.10 | 5.24 | 4.89 | 5.20 | 5.20 | 1.56% | 540,090 |
| Jul 21, 2025 | 5.06 | 5.42 | 5.04 | 5.12 | 5.12 | 3.02% | 561,259 |
| Jul 18, 2025 | 5.20 | 5.37 | 4.94 | 4.97 | 4.97 | -3.50% | 526,074 |
| Jul 17, 2025 | 4.75 | 5.17 | 4.73 | 5.15 | 5.15 | 8.88% | 427,026 |
| Jul 16, 2025 | 4.53 | 4.77 | 4.47 | 4.73 | 4.73 | 4.42% | 300,655 |
| Jul 15, 2025 | 4.80 | 4.83 | 4.49 | 4.53 | 4.53 | -4.03% | 369,594 |
| Jul 14, 2025 | 4.74 | 4.80 | 4.49 | 4.72 | 4.72 | -0.94% | 617,749 |
| Jul 11, 2025 | 5.13 | 5.15 | 4.66 | 4.77 | 4.77 | -8.19% | 540,074 |
| Jul 10, 2025 | 5.34 | 5.38 | 5.10 | 5.19 | 5.19 | -3.53% | 392,927 |
| Jul 9, 2025 | 5.30 | 5.55 | 5.24 | 5.38 | 5.38 | 2.67% | 454,440 |
| Jul 8, 2025 | 5.18 | 5.36 | 5.09 | 5.24 | 5.24 | 2.54% | 467,061 |
| Jul 7, 2025 | 5.01 | 5.13 | 4.89 | 5.11 | 5.11 | 0.79% | 393,427 |
| Jul 3, 2025 | 5.05 | 5.09 | 4.93 | 5.07 | 5.07 | 2.01% | 184,787 |
| Jul 2, 2025 | 4.96 | 5.17 | 4.94 | 4.97 | 4.97 | 0.20% | 434,305 |
| Jul 1, 2025 | 4.99 | 5.16 | 4.85 | 4.96 | 4.96 | -1.59% | 426,913 |
| Jun 30, 2025 | 5.09 | 5.27 | 5.01 | 5.04 | 5.04 | 0.40% | 576,721 |
| Jun 27, 2025 | 5.19 | 5.27 | 4.89 | 5.02 | 5.02 | -3.28% | 4,210,612 |
| Jun 26, 2025 | 4.92 | 5.28 | 4.88 | 5.19 | 5.19 | 5.49% | 429,650 |