Atomera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.22	2.34	2.22	2.29	-	3.39%	169,100
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%	471,033
Dec 16, 2025	2.34	2.46	2.32	2.44	2.44	4.72%	226,059
Dec 15, 2025	2.40	2.45	2.32	2.33	2.33	-1.69%	283,405
Dec 12, 2025	2.54	2.56	2.37	2.37	2.37	-6.69%	302,272
Dec 11, 2025	2.57	2.57	2.41	2.54	2.54	-1.55%	389,371
Dec 10, 2025	2.60	2.62	2.50	2.58	2.58	-0.77%	288,525
Dec 9, 2025	2.40	2.67	2.40	2.60	2.60	7.88%	588,099
Dec 8, 2025	2.54	2.58	2.39	2.41	2.41	-3.21%	346,127
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%	430,207
Dec 3, 2025	2.31	2.50	2.22	2.46	2.46	7.42%	917,866
Dec 2, 2025	2.41	2.45	2.27	2.29	2.29	-4.58%	463,099
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
Nov 24, 2025	2.00	2.20	1.99	2.18	2.18	9.55%	427,827
Nov 21, 2025	2.00	2.06	1.89	1.99	1.99	-	430,210
Nov 20, 2025	2.26	2.30	1.98	1.99	1.99	-9.13%	546,090
Nov 19, 2025	2.20	2.30	2.12	2.19	2.19	-	429,238
Nov 18, 2025	2.06	2.23	2.03	2.19	2.19	4.29%	353,765
Nov 17, 2025	2.20	2.20	2.05	2.10	2.10	-3.23%	567,106
Nov 14, 2025	2.25	2.29	2.14	2.17	2.17	-6.06%	862,946
Nov 13, 2025	2.37	2.39	2.25	2.31	2.31	-3.75%	452,727
Nov 12, 2025	2.49	2.53	2.36	2.40	2.40	-2.04%	411,350
Nov 11, 2025	2.50	2.56	2.43	2.45	2.45	-2.39%	436,674
Nov 10, 2025	2.76	2.84	2.51	2.51	2.51	-7.04%	477,992
Nov 7, 2025	2.53	2.71	2.50	2.70	2.70	4.65%	361,216
Nov 6, 2025	2.79	2.81	2.57	2.58	2.58	-8.51%	642,829
Nov 5, 2025	2.84	2.90	2.76	2.82	2.82	-0.70%	434,258
Nov 4, 2025	2.81	2.96	2.73	2.84	2.84	-1.05%	373,456
Nov 3, 2025	3.14	3.21	2.84	2.87	2.87	-9.18%	688,693
Oct 31, 2025	3.02	3.23	3.00	3.16	3.16	4.98%	287,943
Oct 30, 2025	3.13	3.22	2.98	3.01	3.01	-5.05%	451,571
Oct 29, 2025	3.10	3.48	3.06	3.17	3.17	-2.46%	1,028,843
Oct 28, 2025	3.28	3.35	3.15	3.25	3.25	-1.52%	716,319
Oct 27, 2025	3.22	3.48	3.21	3.30	3.30	4.76%	613,101
Oct 24, 2025	3.25	3.30	3.09	3.15	3.15	-2.48%	778,799
Oct 23, 2025	2.97	3.28	2.93	3.23	3.23	12.74%	1,646,648
Oct 22, 2025	2.50	3.00	2.48	2.87	2.87	-32.59%	3,766,246
Oct 21, 2025	4.44	4.46	4.23	4.25	4.25	-5.76%	1,292,629
Oct 20, 2025	4.79	4.92	4.46	4.51	4.51	-1.74%	349,764
Oct 17, 2025	4.66	4.82	4.50	4.59	4.59	-3.16%	287,359
Oct 16, 2025	5.13	5.15	4.73	4.74	4.74	-6.69%	301,290
Oct 15, 2025	5.03	5.24	4.88	5.08	5.08	2.21%	438,318
Oct 14, 2025	4.76	5.09	4.66	4.97	4.97	2.47%	507,411
Oct 13, 2025	4.41	4.87	4.38	4.85	4.85	14.66%	318,611
Oct 10, 2025	4.65	4.76	4.20	4.23	4.23	-8.44%	603,600