Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
4.860
-0.390 (-7.43%)
Jul 28, 2026, 10:54 AM EDT - Market open
Atomera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.01 | 5.09 | 4.69 | 4.73 | - | -9.90% | 182,600 |
| Jul 27, 2026 | 5.31 | 5.52 | 5.06 | 5.25 | 5.25 | 1.35% | 408,988 |
| Jul 24, 2026 | 5.57 | 5.59 | 5.16 | 5.18 | 5.18 | -7.17% | 577,887 |
| Jul 23, 2026 | 5.64 | 5.93 | 5.51 | 5.58 | 5.58 | -3.46% | 563,370 |
| Jul 22, 2026 | 5.70 | 6.17 | 5.68 | 5.78 | 5.78 | -1.28% | 452,437 |
| Jul 21, 2026 | 5.69 | 5.90 | 5.58 | 5.86 | 5.86 | 6.84% | 561,562 |
| Jul 20, 2026 | 5.74 | 5.75 | 5.32 | 5.48 | 5.48 | -2.49% | 690,590 |
| Jul 17, 2026 | 5.32 | 5.76 | 5.24 | 5.62 | 5.62 | -1.23% | 623,771 |
| Jul 16, 2026 | 6.02 | 6.09 | 5.53 | 5.69 | 5.69 | -7.33% | 1,072,205 |
| Jul 15, 2026 | 6.49 | 6.63 | 5.95 | 6.14 | 6.14 | -3.91% | 672,874 |
| Jul 14, 2026 | 6.50 | 6.60 | 6.24 | 6.39 | 6.39 | 2.24% | 570,334 |
| Jul 13, 2026 | 6.52 | 6.52 | 6.14 | 6.25 | 6.25 | -5.73% | 751,678 |
| Jul 10, 2026 | 6.76 | 6.79 | 6.51 | 6.63 | 6.63 | -2.93% | 570,058 |
| Jul 9, 2026 | 7.00 | 7.28 | 6.82 | 6.83 | 6.83 | 0.15% | 709,592 |
| Jul 8, 2026 | 6.66 | 6.94 | 6.47 | 6.82 | 6.82 | 0.59% | 673,482 |
| Jul 7, 2026 | 7.34 | 7.34 | 6.57 | 6.78 | 6.78 | -7.82% | 834,346 |
| Jul 6, 2026 | 7.57 | 7.71 | 7.30 | 7.36 | 7.36 | -0.74% | 547,725 |
| Jul 2, 2026 | 8.37 | 8.38 | 7.29 | 7.41 | 7.41 | -10.51% | 914,935 |
| Jul 1, 2026 | 8.35 | 8.83 | 7.91 | 8.28 | 8.28 | -4.94% | 1,108,557 |
| Jun 30, 2026 | 7.64 | 8.77 | 7.64 | 8.71 | 8.71 | 14.45% | 1,063,551 |
| Jun 29, 2026 | 7.21 | 7.62 | 6.86 | 7.61 | 7.61 | 7.49% | 896,750 |
| Jun 26, 2026 | 7.04 | 7.14 | 6.67 | 7.08 | 7.08 | -3.15% | 2,405,739 |
| Jun 25, 2026 | 7.71 | 7.76 | 6.93 | 7.31 | 7.31 | -1.35% | 661,932 |
| Jun 24, 2026 | 7.67 | 7.67 | 7.16 | 7.41 | 7.41 | -1.59% | 750,429 |
| Jun 23, 2026 | 7.68 | 8.16 | 7.52 | 7.53 | 7.53 | -8.84% | 780,505 |
| Jun 22, 2026 | 9.05 | 9.22 | 8.24 | 8.26 | 8.26 | -8.22% | 806,127 |
| Jun 18, 2026 | 8.67 | 9.05 | 8.24 | 9.00 | 9.00 | 10.16% | 1,261,380 |
| Jun 17, 2026 | 8.93 | 9.10 | 8.13 | 8.17 | 8.17 | -7.26% | 1,246,226 |
| Jun 16, 2026 | 9.49 | 9.54 | 8.72 | 8.81 | 8.81 | -7.26% | 813,518 |
| Jun 15, 2026 | 9.46 | 9.82 | 9.07 | 9.50 | 9.50 | 5.56% | 1,023,768 |
| Jun 12, 2026 | 8.71 | 9.33 | 8.47 | 9.00 | 9.00 | 2.86% | 1,091,386 |
| Jun 11, 2026 | 8.13 | 8.84 | 8.06 | 8.75 | 8.75 | 9.10% | 1,018,614 |
| Jun 10, 2026 | 7.99 | 8.98 | 7.92 | 8.02 | 8.02 | -0.37% | 924,752 |
| Jun 9, 2026 | 8.62 | 8.85 | 7.28 | 8.05 | 8.05 | -3.71% | 1,763,695 |
| Jun 8, 2026 | 8.50 | 8.74 | 8.01 | 8.36 | 8.36 | 1.21% | 1,285,080 |
| Jun 5, 2026 | 9.05 | 9.99 | 8.16 | 8.26 | 8.26 | -8.73% | 2,006,280 |
| Jun 4, 2026 | 8.85 | 9.28 | 8.66 | 9.05 | 9.05 | -0.55% | 853,107 |
| Jun 3, 2026 | 9.81 | 10.21 | 8.83 | 9.10 | 9.10 | -7.61% | 1,590,554 |
| Jun 2, 2026 | 9.76 | 10.33 | 9.59 | 9.85 | 9.85 | 1.86% | 1,128,499 |
| Jun 1, 2026 | 9.50 | 10.11 | 9.33 | 9.67 | 9.67 | -3.11% | 1,161,198 |
| May 29, 2026 | 11.12 | 11.17 | 9.66 | 9.98 | 9.98 | -10.65% | 1,474,087 |
| May 28, 2026 | 10.91 | 11.54 | 10.56 | 11.17 | 11.17 | 1.27% | 1,301,980 |
| May 27, 2026 | 12.04 | 12.35 | 10.86 | 11.03 | 11.03 | -8.92% | 2,054,280 |
| May 26, 2026 | 9.64 | 12.37 | 9.55 | 12.11 | 12.11 | 31.06% | 3,743,860 |
| May 22, 2026 | 8.61 | 9.50 | 8.52 | 9.24 | 9.24 | 8.58% | 1,715,979 |
| May 21, 2026 | 7.70 | 8.63 | 7.68 | 8.51 | 8.51 | 10.81% | 1,917,041 |
| May 20, 2026 | 7.60 | 7.80 | 7.18 | 7.68 | 7.68 | 2.54% | 1,096,078 |
| May 19, 2026 | 7.91 | 7.91 | 7.34 | 7.49 | 7.49 | -6.43% | 1,301,837 |
| May 18, 2026 | 9.10 | 9.10 | 7.92 | 8.01 | 8.01 | -9.03% | 1,544,817 |
| May 15, 2026 | 8.94 | 9.16 | 8.47 | 8.80 | 8.80 | -8.62% | 1,344,212 |