Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
9.08
-0.77 (-7.82%)
Jun 3, 2026, 12:18 PM EDT - Market open
Atomera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.81 | 10.21 | 9.00 | 9.05 | - | -8.12% | 746,284 |
| Jun 2, 2026 | 9.76 | 10.33 | 9.59 | 9.85 | 9.85 | 1.86% | 1,116,842 |
| Jun 1, 2026 | 9.50 | 10.11 | 9.33 | 9.67 | 9.67 | -3.11% | 1,152,715 |
| May 29, 2026 | 11.12 | 11.17 | 9.66 | 9.98 | 9.98 | -10.65% | 1,462,322 |
| May 28, 2026 | 10.91 | 11.54 | 10.56 | 11.17 | 11.17 | 1.27% | 1,297,262 |
| May 27, 2026 | 12.04 | 12.35 | 10.86 | 11.03 | 11.03 | -8.92% | 2,042,255 |
| May 26, 2026 | 9.64 | 12.37 | 9.55 | 12.11 | 12.11 | 31.06% | 3,699,072 |
| May 22, 2026 | 8.61 | 9.50 | 8.52 | 9.24 | 9.24 | 8.58% | 1,700,028 |
| May 21, 2026 | 7.70 | 8.63 | 7.68 | 8.51 | 8.51 | 10.81% | 1,912,226 |
| May 20, 2026 | 7.60 | 7.80 | 7.18 | 7.68 | 7.68 | 2.54% | 1,090,482 |
| May 19, 2026 | 7.91 | 7.91 | 7.34 | 7.49 | 7.49 | -6.43% | 1,291,265 |
| May 18, 2026 | 9.10 | 9.10 | 7.92 | 8.01 | 8.01 | -9.03% | 1,539,222 |
| May 15, 2026 | 8.94 | 9.16 | 8.47 | 8.80 | 8.80 | -8.62% | 1,344,212 |
| May 14, 2026 | 9.88 | 10.30 | 9.10 | 9.63 | 9.63 | -2.63% | 1,813,272 |
| May 13, 2026 | 8.42 | 10.22 | 8.41 | 9.89 | 9.89 | 18.44% | 3,159,744 |
| May 12, 2026 | 8.04 | 8.39 | 7.71 | 8.35 | 8.35 | 0.85% | 1,717,289 |
| May 11, 2026 | 8.15 | 8.88 | 8.10 | 8.28 | 8.28 | -1.55% | 2,285,268 |
| May 8, 2026 | 8.22 | 8.52 | 7.74 | 8.41 | 8.41 | 3.83% | 1,404,054 |
| May 7, 2026 | 8.97 | 9.24 | 7.96 | 8.10 | 8.10 | -11.28% | 2,403,059 |
| May 6, 2026 | 7.25 | 10.10 | 7.00 | 9.13 | 9.13 | -13.54% | 9,600,589 |
| May 5, 2026 | 10.49 | 11.48 | 10.07 | 10.56 | 10.56 | 1.83% | 4,777,692 |
| May 4, 2026 | 10.87 | 11.05 | 9.75 | 10.37 | 10.37 | -6.49% | 2,990,409 |
| May 1, 2026 | 8.35 | 11.13 | 8.18 | 11.09 | 11.09 | 35.57% | 8,224,046 |
| Apr 30, 2026 | 7.25 | 8.39 | 6.98 | 8.18 | 8.18 | 12.83% | 2,449,220 |
| Apr 29, 2026 | 7.31 | 7.35 | 6.85 | 7.25 | 7.25 | -0.82% | 946,109 |
| 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 |