Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
5.02
-0.17 (-3.28%)
Jun 27, 2025, 4:00 PM - Market closed
Atomera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.19 | 5.27 | 4.89 | 5.02 | 5.02 | -3.28% | 4,201,289 |
| Jun 26, 2025 | 4.92 | 5.28 | 4.88 | 5.19 | 5.19 | 5.49% | 429,650 |
| Jun 25, 2025 | 5.18 | 5.25 | 4.90 | 4.92 | 4.92 | -4.28% | 342,794 |
| Jun 24, 2025 | 5.00 | 5.27 | 5.00 | 5.14 | 5.14 | 4.90% | 308,131 |
| Jun 23, 2025 | 4.93 | 5.07 | 4.74 | 4.90 | 4.90 | -1.80% | 373,829 |
| Jun 20, 2025 | 5.12 | 5.13 | 4.85 | 4.99 | 4.99 | -1.38% | 593,368 |
| Jun 18, 2025 | 5.09 | 5.25 | 5.02 | 5.06 | 5.06 | - | 377,277 |
| Jun 17, 2025 | 5.26 | 5.27 | 5.05 | 5.06 | 5.06 | -4.71% | 302,520 |
| Jun 16, 2025 | 5.39 | 5.52 | 5.26 | 5.31 | 5.31 | 0.57% | 322,929 |
| Jun 13, 2025 | 5.61 | 5.64 | 5.28 | 5.28 | 5.28 | -8.81% | 469,427 |
| Jun 12, 2025 | 6.21 | 6.33 | 5.78 | 5.79 | 5.79 | -7.36% | 496,475 |
| Jun 11, 2025 | 6.20 | 6.38 | 6.04 | 6.25 | 6.25 | 2.12% | 261,399 |
| Jun 10, 2025 | 6.08 | 6.29 | 6.00 | 6.12 | 6.12 | 1.32% | 284,113 |
| Jun 9, 2025 | 6.35 | 6.55 | 6.02 | 6.04 | 6.04 | -3.05% | 323,128 |
| Jun 6, 2025 | 6.15 | 6.36 | 6.12 | 6.23 | 6.23 | 2.64% | 250,406 |
| Jun 5, 2025 | 6.15 | 6.25 | 5.93 | 6.07 | 6.07 | -1.14% | 263,906 |
| Jun 4, 2025 | 6.20 | 6.27 | 6.03 | 6.14 | 6.14 | -2.07% | 280,153 |
| Jun 3, 2025 | 6.15 | 6.29 | 5.84 | 6.27 | 6.27 | 2.96% | 492,805 |
| Jun 2, 2025 | 6.00 | 6.19 | 6.00 | 6.09 | 6.09 | -0.98% | 411,731 |
| May 30, 2025 | 6.23 | 6.28 | 5.90 | 6.15 | 6.15 | -2.07% | 360,355 |
| May 29, 2025 | 6.76 | 6.81 | 6.24 | 6.28 | 6.28 | -4.70% | 370,014 |
| May 28, 2025 | 7.02 | 7.08 | 6.50 | 6.59 | 6.59 | -6.13% | 344,819 |
| May 27, 2025 | 7.00 | 7.44 | 6.92 | 7.02 | 7.02 | 3.69% | 727,470 |
| May 23, 2025 | 6.36 | 6.80 | 6.36 | 6.77 | 6.77 | 2.27% | 315,949 |
| May 22, 2025 | 6.59 | 6.91 | 6.20 | 6.62 | 6.62 | -0.68% | 517,025 |
| May 21, 2025 | 7.08 | 7.16 | 6.64 | 6.67 | 6.67 | -7.30% | 582,022 |
| May 20, 2025 | 7.28 | 7.28 | 6.75 | 7.19 | 7.19 | -1.64% | 561,225 |
| May 19, 2025 | 7.31 | 7.45 | 7.16 | 7.31 | 7.31 | -2.40% | 382,431 |
| May 16, 2025 | 7.36 | 7.59 | 7.24 | 7.49 | 7.49 | 3.31% | 422,221 |
| May 15, 2025 | 7.46 | 7.56 | 6.96 | 7.25 | 7.25 | -4.98% | 482,821 |
| May 14, 2025 | 7.29 | 7.73 | 7.06 | 7.63 | 7.63 | 6.27% | 644,986 |
| May 13, 2025 | 6.90 | 7.55 | 6.90 | 7.18 | 7.18 | 3.76% | 677,221 |
| May 12, 2025 | 6.78 | 7.13 | 6.57 | 6.92 | 6.92 | 7.45% | 601,018 |
| May 9, 2025 | 6.57 | 6.86 | 6.35 | 6.44 | 6.44 | -0.92% | 532,747 |
| May 8, 2025 | 6.12 | 6.96 | 6.12 | 6.50 | 6.50 | 8.15% | 1,029,096 |
| May 7, 2025 | 5.40 | 6.53 | 5.40 | 6.01 | 6.01 | 18.54% | 1,523,033 |
| May 6, 2025 | 4.64 | 5.15 | 4.58 | 5.07 | 5.07 | 6.96% | 562,119 |
| May 5, 2025 | 4.91 | 5.05 | 4.74 | 4.74 | 4.74 | -5.58% | 229,531 |
| May 2, 2025 | 4.53 | 5.15 | 4.50 | 5.02 | 5.02 | 12.56% | 512,158 |
| May 1, 2025 | 4.50 | 4.60 | 4.30 | 4.46 | 4.46 | 1.59% | 257,458 |
| Apr 30, 2025 | 4.08 | 4.40 | 3.96 | 4.39 | 4.39 | 4.77% | 208,206 |
| Apr 29, 2025 | 4.19 | 4.87 | 4.16 | 4.19 | 4.19 | 1.21% | 481,563 |
| Apr 28, 2025 | 4.28 | 4.35 | 4.04 | 4.14 | 4.14 | -2.82% | 252,351 |
| Apr 25, 2025 | 4.13 | 4.30 | 4.07 | 4.26 | 4.26 | 1.31% | 211,184 |
| Apr 24, 2025 | 3.95 | 4.28 | 3.95 | 4.21 | 4.21 | 7.54% | 308,376 |
| Apr 23, 2025 | 4.10 | 4.21 | 3.88 | 3.91 | 3.91 | 0.26% | 295,494 |
| Apr 22, 2025 | 4.09 | 4.09 | 3.80 | 3.90 | 3.90 | 2.09% | 282,752 |
| Apr 21, 2025 | 3.93 | 4.00 | 3.74 | 3.82 | 3.82 | -4.26% | 218,235 |
| Apr 17, 2025 | 3.94 | 4.10 | 3.92 | 3.99 | 3.99 | 1.27% | 184,511 |
| Apr 16, 2025 | 3.88 | 4.08 | 3.81 | 3.94 | 3.94 | -3.43% | 247,301 |