Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
3.010
+0.405 (15.55%)
At close: Nov 6, 2026, 4:00 PM EST
3.019
+0.009 (0.31%)
After-hours: Nov 6, 2026, 7:43 PM EST
Atomera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.72 | 3.05 | 2.63 | 3.01 | 3.01 | 15.55% | 716,787 |
| Nov 5, 2026 | 2.74 | 2.78 | 2.56 | 2.61 | 2.61 | -8.92% | 1,122,478 |
| Nov 4, 2026 | 3.05 | 3.09 | 2.79 | 2.86 | 2.86 | -6.23% | 708,546 |
| Nov 3, 2026 | 3.27 | 3.30 | 3.01 | 3.05 | 3.05 | -5.43% | 583,435 |
| Nov 2, 2026 | 3.40 | 3.44 | 3.10 | 3.23 | 3.23 | -3.73% | 778,072 |
| Oct 30, 2026 | 2.94 | 3.35 | 2.87 | 3.35 | 3.35 | 1.21% | 994,824 |
| Oct 29, 2026 | 2.98 | 3.34 | 2.92 | 3.31 | 3.31 | 9.97% | 935,347 |
| Oct 28, 2026 | 2.92 | 3.04 | 2.89 | 3.01 | 3.01 | 3.08% | 541,877 |
| Oct 27, 2026 | 2.91 | 3.00 | 2.83 | 2.92 | 2.92 | 1.74% | 778,817 |
| Oct 26, 2026 | 2.94 | 3.02 | 2.85 | 2.87 | 2.87 | -2.38% | 533,009 |
| Oct 23, 2026 | 3.04 | 3.10 | 2.94 | 2.94 | 2.94 | -4.55% | 767,239 |
| Oct 22, 2026 | 3.56 | 3.57 | 3.03 | 3.08 | 3.08 | 1.99% | 3,410,433 |
| Oct 21, 2026 | 3.07 | 3.07 | 2.90 | 3.02 | 3.02 | 1.00% | 637,710 |
| Oct 20, 2026 | 3.05 | 3.15 | 2.98 | 2.99 | 2.99 | -2.29% | 430,500 |
| Oct 19, 2026 | 3.09 | 3.22 | 3.05 | 3.06 | 3.06 | -0.65% | 513,868 |
| Oct 16, 2026 | 3.30 | 3.31 | 3.06 | 3.08 | 3.08 | -7.37% | 510,189 |
| Oct 15, 2026 | 3.33 | 3.42 | 3.25 | 3.33 | 3.33 | -4.73% | 934,325 |
| Oct 14, 2026 | 3.72 | 3.72 | 3.44 | 3.49 | 3.49 | -8.16% | 754,671 |
| Oct 13, 2026 | 3.85 | 3.86 | 3.68 | 3.80 | 3.80 | -2.81% | 388,869 |
| Oct 12, 2026 | 4.12 | 4.12 | 3.86 | 3.91 | 3.91 | -6.01% | 470,930 |
| Oct 9, 2026 | 4.22 | 4.25 | 4.00 | 4.16 | 4.16 | 0.73% | 409,920 |
| Oct 8, 2026 | 4.30 | 4.33 | 4.10 | 4.13 | 4.13 | -5.49% | 531,737 |
| Oct 7, 2026 | 4.45 | 4.47 | 4.30 | 4.37 | 4.37 | -2.02% | 293,457 |
| Oct 6, 2026 | 4.66 | 4.73 | 4.46 | 4.46 | 4.46 | -3.46% | 330,269 |
| Oct 5, 2026 | 4.74 | 4.80 | 4.50 | 4.62 | 4.62 | -1.91% | 480,928 |
| Oct 2, 2026 | 4.87 | 4.97 | 4.71 | 4.71 | 4.71 | 0.43% | 566,406 |
| Oct 1, 2026 | 4.38 | 4.83 | 4.38 | 4.69 | 4.69 | 7.57% | 949,468 |
| Sep 30, 2026 | 4.30 | 4.40 | 4.27 | 4.36 | 4.36 | 3.07% | 373,532 |
| Sep 29, 2026 | 4.27 | 4.30 | 4.15 | 4.23 | 4.23 | 1.93% | 293,697 |
| Sep 28, 2026 | 4.31 | 4.34 | 4.13 | 4.15 | 4.15 | -4.60% | 338,781 |
| Sep 25, 2026 | 4.39 | 4.39 | 4.20 | 4.35 | 4.35 | 0.23% | 205,134 |
| Sep 24, 2026 | 4.24 | 4.36 | 4.19 | 4.34 | 4.34 | 0.70% | 430,739 |
| Sep 23, 2026 | 4.45 | 4.48 | 4.28 | 4.31 | 4.31 | -3.79% | 382,792 |
| Sep 22, 2026 | 4.26 | 4.49 | 4.26 | 4.48 | 4.48 | 2.05% | 443,669 |
| Sep 21, 2026 | 4.22 | 4.48 | 4.15 | 4.39 | 4.39 | 6.55% | 568,469 |
| Sep 18, 2026 | 4.04 | 4.15 | 3.93 | 4.12 | 4.12 | 3.52% | 548,595 |
| Sep 17, 2026 | 4.01 | 4.13 | 3.95 | 3.98 | 3.98 | 2.84% | 345,125 |
| Sep 16, 2026 | 3.92 | 3.94 | 3.76 | 3.87 | 3.87 | 0.78% | 287,513 |
| Sep 15, 2026 | 3.93 | 4.00 | 3.76 | 3.84 | 3.84 | -2.29% | 600,784 |
| Sep 14, 2026 | 3.94 | 4.08 | 3.91 | 3.93 | 3.93 | -5.30% | 501,741 |
| Sep 11, 2026 | 4.16 | 4.25 | 4.14 | 4.15 | 4.15 | 1.97% | 314,132 |
| Sep 10, 2026 | 3.99 | 4.14 | 3.95 | 4.07 | 4.07 | -0.97% | 371,960 |
| Sep 9, 2026 | 4.06 | 4.24 | 4.06 | 4.11 | 4.11 | -0.72% | 457,251 |
| Sep 8, 2026 | 4.12 | 4.29 | 4.08 | 4.14 | 4.14 | 2.48% | 475,550 |
| Sep 4, 2026 | 4.01 | 4.05 | 3.94 | 4.04 | 4.04 | 2.54% | 279,389 |
| Sep 3, 2026 | 4.02 | 4.08 | 3.90 | 3.94 | 3.94 | -1.50% | 378,534 |
| Sep 2, 2026 | 3.93 | 4.05 | 3.84 | 4.00 | 4.00 | 1.52% | 518,624 |
| Sep 1, 2026 | 4.05 | 4.09 | 3.93 | 3.94 | 3.94 | -5.29% | 680,169 |
| Aug 31, 2026 | 4.24 | 4.30 | 4.10 | 4.16 | 4.16 | -0.95% | 485,545 |
| Aug 28, 2026 | 4.41 | 4.49 | 4.19 | 4.20 | 4.20 | -6.04% | 406,584 |