Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
4.920
-0.500 (-9.23%)
At close: Aug 18, 2026, 4:00 PM EDT
5.20
+0.28 (5.69%)
After-hours: Aug 18, 2026, 4:54 PM EDT
Atomera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.14 | 5.29 | 4.90 | 4.92 | 4.92 | -9.23% | 697,867 |
| Aug 17, 2026 | 5.60 | 5.64 | 5.39 | 5.42 | 5.42 | -3.21% | 350,797 |
| Aug 14, 2026 | 5.44 | 5.73 | 5.44 | 5.60 | 5.60 | 3.32% | 461,175 |
| Aug 13, 2026 | 5.55 | 5.84 | 5.40 | 5.42 | 5.42 | -1.99% | 403,383 |
| Aug 12, 2026 | 5.80 | 5.83 | 5.46 | 5.53 | 5.53 | -0.72% | 451,062 |
| Aug 11, 2026 | 5.52 | 5.76 | 5.37 | 5.57 | 5.57 | 3.72% | 432,847 |
| Aug 10, 2026 | 5.53 | 5.65 | 5.36 | 5.37 | 5.37 | -2.01% | 387,944 |
| Aug 7, 2026 | 5.52 | 5.59 | 5.28 | 5.48 | 5.48 | 3.10% | 424,006 |
| Aug 6, 2026 | 5.24 | 5.58 | 5.02 | 5.32 | 5.32 | 1.43% | 537,338 |
| Aug 5, 2026 | 5.14 | 5.49 | 5.00 | 5.24 | 5.24 | -7.26% | 965,177 |
| Aug 4, 2026 | 5.63 | 5.89 | 5.57 | 5.65 | 5.65 | 6.81% | 1,217,918 |
| Aug 3, 2026 | 5.05 | 5.42 | 5.00 | 5.29 | 5.29 | 2.52% | 661,309 |
| Jul 31, 2026 | 5.38 | 5.46 | 4.96 | 5.16 | 5.16 | 1.38% | 554,485 |
| Jul 30, 2026 | 4.68 | 5.14 | 4.68 | 5.09 | 5.09 | 14.00% | 515,392 |
| Jul 29, 2026 | 4.88 | 4.88 | 4.46 | 4.47 | 4.47 | -7.56% | 722,263 |
| Jul 28, 2026 | 5.01 | 5.09 | 4.64 | 4.83 | 4.83 | -8.00% | 869,843 |
| Jul 27, 2026 | 5.31 | 5.52 | 5.06 | 5.25 | 5.25 | 1.35% | 409,743 |
| Jul 24, 2026 | 5.57 | 5.59 | 5.16 | 5.18 | 5.18 | -7.17% | 578,331 |
| Jul 23, 2026 | 5.64 | 5.93 | 5.51 | 5.58 | 5.58 | -3.46% | 569,999 |
| Jul 22, 2026 | 5.70 | 6.17 | 5.68 | 5.78 | 5.78 | -1.28% | 457,116 |
| Jul 21, 2026 | 5.69 | 5.90 | 5.58 | 5.86 | 5.86 | 6.84% | 566,253 |
| Jul 20, 2026 | 5.74 | 5.75 | 5.32 | 5.48 | 5.48 | -2.49% | 695,076 |
| Jul 17, 2026 | 5.32 | 5.76 | 5.24 | 5.62 | 5.62 | -1.23% | 624,223 |
| Jul 16, 2026 | 6.02 | 6.09 | 5.53 | 5.69 | 5.69 | -7.33% | 1,083,657 |
| Jul 15, 2026 | 6.49 | 6.63 | 5.95 | 6.14 | 6.14 | -3.91% | 678,519 |
| Jul 14, 2026 | 6.50 | 6.60 | 6.24 | 6.39 | 6.39 | 2.24% | 572,407 |
| Jul 13, 2026 | 6.52 | 6.52 | 6.14 | 6.25 | 6.25 | -5.73% | 755,276 |
| Jul 10, 2026 | 6.76 | 6.79 | 6.51 | 6.63 | 6.63 | -2.93% | 574,884 |
| Jul 9, 2026 | 7.00 | 7.28 | 6.82 | 6.83 | 6.83 | 0.15% | 713,268 |
| Jul 8, 2026 | 6.66 | 6.94 | 6.47 | 6.82 | 6.82 | 0.59% | 673,808 |
| Jul 7, 2026 | 7.34 | 7.34 | 6.57 | 6.78 | 6.78 | -7.82% | 842,118 |
| Jul 6, 2026 | 7.57 | 7.71 | 7.30 | 7.36 | 7.36 | -0.74% | 550,950 |
| 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 |