Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
9.37
-0.52 (-5.26%)
May 14, 2026, 11:03 AM EDT - Market open
Atomera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.88 | 10.30 | 9.40 | 9.33 | - | -5.66% | 471,856 |
| May 13, 2026 | 8.42 | 10.22 | 8.41 | 9.89 | 9.89 | 18.44% | 3,120,075 |
| May 12, 2026 | 8.04 | 8.39 | 7.71 | 8.35 | 8.35 | 0.85% | 1,693,775 |
| May 11, 2026 | 8.15 | 8.88 | 8.10 | 8.28 | 8.28 | -1.55% | 2,266,742 |
| May 8, 2026 | 8.22 | 8.52 | 7.74 | 8.41 | 8.41 | 3.83% | 1,383,783 |
| May 7, 2026 | 8.97 | 9.24 | 7.96 | 8.10 | 8.10 | -11.28% | 2,386,511 |
| May 6, 2026 | 7.25 | 10.10 | 7.00 | 9.13 | 9.13 | -13.54% | 9,549,281 |
| May 5, 2026 | 10.49 | 11.48 | 10.07 | 10.56 | 10.56 | 1.83% | 3,687,309 |
| May 4, 2026 | 10.87 | 11.05 | 9.75 | 10.37 | 10.37 | -6.49% | 2,972,916 |
| May 1, 2026 | 8.35 | 11.13 | 8.18 | 11.09 | 11.09 | 35.57% | 8,149,402 |
| Apr 30, 2026 | 7.25 | 8.39 | 6.98 | 8.18 | 8.18 | 12.83% | 2,332,062 |
| Apr 29, 2026 | 7.31 | 7.35 | 6.85 | 7.25 | 7.25 | -0.82% | 940,382 |
| Apr 28, 2026 | 7.28 | 7.62 | 6.80 | 7.31 | 7.31 | -4.19% | 1,841,141 |
| Apr 27, 2026 | 8.50 | 8.95 | 7.38 | 7.63 | 7.63 | -11.28% | 5,594,174 |
| Apr 24, 2026 | 6.50 | 9.59 | 6.39 | 8.60 | 8.60 | 38.93% | 28,328,283 |
| Apr 23, 2026 | 6.30 | 6.70 | 5.86 | 6.19 | 6.19 | -2.37% | 976,866 |
| Apr 22, 2026 | 6.69 | 6.95 | 6.27 | 6.34 | 6.34 | -4.08% | 1,285,610 |
| Apr 21, 2026 | 6.42 | 7.32 | 6.26 | 6.61 | 6.61 | 4.26% | 1,763,062 |
| Apr 20, 2026 | 5.30 | 6.40 | 5.30 | 6.34 | 6.34 | 18.50% | 1,802,962 |
| Apr 17, 2026 | 5.53 | 5.54 | 5.29 | 5.35 | 5.35 | 0.56% | 490,663 |
| Apr 16, 2026 | 5.17 | 5.40 | 4.98 | 5.32 | 5.32 | 3.50% | 593,182 |
| Apr 15, 2026 | 5.01 | 5.26 | 4.91 | 5.14 | 5.14 | 1.98% | 620,274 |
| Apr 14, 2026 | 5.55 | 5.74 | 4.98 | 5.04 | 5.04 | -7.52% | 1,309,612 |
| Apr 13, 2026 | 4.98 | 5.63 | 4.94 | 5.45 | 5.45 | 7.07% | 1,710,896 |
| Apr 10, 2026 | 4.59 | 5.10 | 4.58 | 5.09 | 5.09 | 12.36% | 1,054,145 |
| Apr 9, 2026 | 4.41 | 4.62 | 4.38 | 4.53 | 4.53 | 2.49% | 355,901 |
| Apr 8, 2026 | 4.46 | 4.50 | 4.25 | 4.42 | 4.42 | 8.60% | 518,096 |
| Apr 7, 2026 | 4.11 | 4.15 | 3.92 | 4.07 | 4.07 | -3.10% | 338,830 |
| Apr 6, 2026 | 4.10 | 4.37 | 4.10 | 4.20 | 4.20 | 3.19% | 396,811 |
| Apr 2, 2026 | 3.80 | 4.13 | 3.77 | 4.07 | 4.07 | 0.74% | 543,603 |
| Apr 1, 2026 | 3.94 | 4.11 | 3.94 | 4.04 | 4.04 | 6.04% | 520,985 |
| Mar 31, 2026 | 3.63 | 3.90 | 3.61 | 3.81 | 3.81 | 6.42% | 641,446 |
| Mar 30, 2026 | 3.79 | 3.79 | 3.46 | 3.58 | 3.58 | -4.28% | 881,699 |
| Mar 27, 2026 | 3.86 | 3.90 | 3.61 | 3.74 | 3.74 | -4.23% | 969,775 |
| Mar 26, 2026 | 4.42 | 4.53 | 3.90 | 3.91 | 3.91 | -14.18% | 803,070 |
| Mar 25, 2026 | 4.86 | 5.06 | 4.51 | 4.55 | 4.55 | -5.60% | 836,613 |
| Mar 24, 2026 | 4.55 | 4.92 | 4.51 | 4.82 | 4.82 | 5.01% | 747,975 |
| Mar 23, 2026 | 4.30 | 4.64 | 4.18 | 4.59 | 4.59 | 8.00% | 954,994 |
| Mar 20, 2026 | 4.35 | 4.35 | 4.03 | 4.25 | 4.25 | -2.52% | 1,287,543 |
| Mar 19, 2026 | 4.11 | 4.45 | 4.05 | 4.36 | 4.36 | - | 867,653 |
| Mar 18, 2026 | 4.72 | 4.84 | 4.31 | 4.36 | 4.36 | -7.63% | 911,227 |
| Mar 17, 2026 | 4.76 | 5.13 | 4.66 | 4.72 | 4.72 | -1.05% | 692,570 |
| Mar 16, 2026 | 4.73 | 4.85 | 4.56 | 4.77 | 4.77 | 3.70% | 559,991 |
| Mar 13, 2026 | 4.92 | 5.12 | 4.47 | 4.60 | 4.60 | -5.93% | 1,278,109 |
| Mar 12, 2026 | 4.95 | 5.34 | 4.85 | 4.89 | 4.89 | -4.12% | 1,156,027 |
| Mar 11, 2026 | 5.32 | 5.59 | 4.82 | 5.10 | 5.10 | 1.59% | 2,974,858 |
| Mar 10, 2026 | 4.50 | 5.18 | 4.50 | 5.02 | 5.02 | 10.09% | 1,654,662 |
| Mar 9, 2026 | 4.38 | 4.62 | 4.12 | 4.56 | 4.56 | 0.44% | 1,000,430 |
| Mar 6, 2026 | 4.58 | 4.81 | 4.52 | 4.54 | 4.54 | -4.62% | 654,539 |
| Mar 5, 2026 | 4.75 | 4.77 | 4.38 | 4.76 | 4.76 | -0.63% | 1,049,013 |