Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
3.740
-0.165 (-4.23%)
At close: Mar 27, 2026, 4:00 PM EDT
3.850
+0.110 (2.94%)
After-hours: Mar 27, 2026, 7:35 PM EDT
Atomera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.86 | 3.90 | 3.61 | 3.74 | 3.74 | -4.23% | 965,692 |
| Mar 26, 2026 | 4.42 | 4.53 | 3.90 | 3.91 | 3.91 | -14.18% | 792,503 |
| Mar 25, 2026 | 4.86 | 5.06 | 4.51 | 4.55 | 4.55 | -5.60% | 823,357 |
| Mar 24, 2026 | 4.55 | 4.92 | 4.51 | 4.82 | 4.82 | 5.01% | 737,467 |
| Mar 23, 2026 | 4.30 | 4.64 | 4.18 | 4.59 | 4.59 | 8.00% | 953,370 |
| Mar 20, 2026 | 4.35 | 4.35 | 4.03 | 4.25 | 4.25 | -2.52% | 1,287,543 |
| Mar 19, 2026 | 4.11 | 4.45 | 4.05 | 4.36 | 4.36 | - | 867,653 |
| Mar 18, 2026 | 4.72 | 4.84 | 4.31 | 4.36 | 4.36 | -7.63% | 911,227 |
| Mar 17, 2026 | 4.76 | 5.13 | 4.66 | 4.72 | 4.72 | -1.05% | 692,570 |
| Mar 16, 2026 | 4.73 | 4.85 | 4.56 | 4.77 | 4.77 | 3.70% | 559,991 |
| Mar 13, 2026 | 4.92 | 5.12 | 4.47 | 4.60 | 4.60 | -5.93% | 1,278,109 |
| Mar 12, 2026 | 4.95 | 5.34 | 4.85 | 4.89 | 4.89 | -4.12% | 1,156,027 |
| Mar 11, 2026 | 5.32 | 5.59 | 4.82 | 5.10 | 5.10 | 1.59% | 2,974,858 |
| Mar 10, 2026 | 4.50 | 5.18 | 4.50 | 5.02 | 5.02 | 10.09% | 1,654,662 |
| Mar 9, 2026 | 4.38 | 4.62 | 4.12 | 4.56 | 4.56 | 0.44% | 1,000,430 |
| Mar 6, 2026 | 4.58 | 4.81 | 4.52 | 4.54 | 4.54 | -4.62% | 654,539 |
| Mar 5, 2026 | 4.75 | 4.77 | 4.38 | 4.76 | 4.76 | -0.63% | 1,049,013 |
| Mar 4, 2026 | 4.89 | 5.13 | 4.78 | 4.79 | 4.79 | -0.42% | 897,606 |
| Mar 3, 2026 | 4.97 | 5.30 | 4.81 | 4.81 | 4.81 | -8.21% | 1,525,693 |
| Mar 2, 2026 | 4.79 | 5.35 | 4.60 | 5.24 | 5.24 | 3.97% | 1,870,772 |
| Feb 27, 2026 | 5.12 | 5.26 | 4.87 | 5.04 | 5.04 | -3.26% | 1,452,193 |
| Feb 26, 2026 | 6.15 | 6.16 | 4.96 | 5.21 | 5.21 | -15.01% | 2,674,213 |
| Feb 25, 2026 | 5.43 | 6.27 | 5.20 | 6.13 | 6.13 | 15.55% | 2,306,110 |
| Feb 24, 2026 | 6.04 | 6.06 | 5.07 | 5.31 | 5.31 | -11.36% | 2,513,675 |
| Feb 23, 2026 | 5.98 | 6.40 | 5.70 | 5.99 | 5.99 | -14.50% | 3,483,390 |
| Feb 20, 2026 | 6.44 | 7.54 | 6.11 | 7.00 | 7.00 | 5.11% | 4,674,854 |
| Feb 19, 2026 | 5.45 | 6.73 | 5.41 | 6.66 | 6.66 | 21.53% | 5,356,656 |
| Feb 18, 2026 | 5.49 | 7.00 | 5.15 | 5.48 | 5.48 | -4.36% | 16,067,405 |
| Feb 17, 2026 | 4.00 | 6.19 | 3.97 | 5.73 | 5.73 | 46.17% | 35,011,205 |
| Feb 13, 2026 | 2.78 | 4.02 | 2.67 | 3.92 | 3.92 | 64.02% | 28,260,518 |
| Feb 12, 2026 | 2.51 | 2.58 | 2.32 | 2.39 | 2.39 | -2.85% | 453,898 |
| Feb 11, 2026 | 2.54 | 2.54 | 2.34 | 2.46 | 2.46 | - | 313,333 |
| Feb 10, 2026 | 2.53 | 2.60 | 2.43 | 2.46 | 2.46 | -2.38% | 297,613 |
| Feb 9, 2026 | 2.56 | 2.58 | 2.47 | 2.52 | 2.52 | -1.95% | 297,671 |
| Feb 6, 2026 | 2.41 | 2.63 | 2.38 | 2.57 | 2.57 | 10.78% | 448,170 |
| Feb 5, 2026 | 2.50 | 2.54 | 2.25 | 2.32 | 2.32 | -6.83% | 435,946 |
| 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 |