Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
3.080
-0.245 (-7.37%)
At close: Oct 16, 2026, 4:00 PM EDT
3.084
+0.004 (0.13%)
After-hours: Oct 16, 2026, 7:45 PM EDT
Atomera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.30 | 3.31 | 3.06 | 3.08 | 3.08 | -7.37% | 502,060 |
| Oct 15, 2026 | 3.33 | 3.42 | 3.25 | 3.33 | 3.33 | -4.73% | 929,917 |
| Oct 14, 2026 | 3.72 | 3.72 | 3.44 | 3.49 | 3.49 | -8.16% | 749,704 |
| Oct 13, 2026 | 3.85 | 3.86 | 3.68 | 3.80 | 3.80 | -2.81% | 388,377 |
| Oct 12, 2026 | 4.12 | 4.12 | 3.86 | 3.91 | 3.91 | -6.01% | 405,518 |
| Oct 9, 2026 | 4.22 | 4.25 | 4.00 | 4.16 | 4.16 | 0.73% | 359,602 |
| Oct 8, 2026 | 4.30 | 4.33 | 4.10 | 4.13 | 4.13 | -5.49% | 530,043 |
| Oct 7, 2026 | 4.45 | 4.47 | 4.30 | 4.37 | 4.37 | -2.02% | 293,348 |
| Oct 6, 2026 | 4.66 | 4.73 | 4.46 | 4.46 | 4.46 | -3.46% | 327,135 |
| Oct 5, 2026 | 4.74 | 4.80 | 4.50 | 4.62 | 4.62 | -1.91% | 468,373 |
| Oct 2, 2026 | 4.87 | 4.97 | 4.71 | 4.71 | 4.71 | 0.43% | 560,334 |
| Oct 1, 2026 | 4.38 | 4.83 | 4.38 | 4.69 | 4.69 | 7.57% | 919,027 |
| Sep 30, 2026 | 4.30 | 4.40 | 4.27 | 4.36 | 4.36 | 3.07% | 347,857 |
| Sep 29, 2026 | 4.27 | 4.30 | 4.15 | 4.23 | 4.23 | 1.93% | 279,187 |
| Sep 28, 2026 | 4.31 | 4.34 | 4.13 | 4.15 | 4.15 | -4.60% | 337,169 |
| Sep 25, 2026 | 4.39 | 4.39 | 4.20 | 4.35 | 4.35 | 0.23% | 202,302 |
| Sep 24, 2026 | 4.24 | 4.36 | 4.19 | 4.34 | 4.34 | 0.70% | 416,038 |
| Sep 23, 2026 | 4.45 | 4.48 | 4.28 | 4.31 | 4.31 | -3.79% | 379,252 |
| Sep 22, 2026 | 4.26 | 4.49 | 4.26 | 4.48 | 4.48 | 2.05% | 416,121 |
| Sep 21, 2026 | 4.22 | 4.48 | 4.15 | 4.39 | 4.39 | 6.55% | 555,282 |
| Sep 18, 2026 | 4.04 | 4.15 | 3.93 | 4.12 | 4.12 | 3.52% | 545,183 |
| 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 |
| Aug 27, 2026 | 4.64 | 4.72 | 4.31 | 4.47 | 4.47 | -0.67% | 479,643 |
| Aug 26, 2026 | 4.55 | 4.64 | 4.37 | 4.50 | 4.50 | -1.53% | 632,544 |
| Aug 25, 2026 | 4.67 | 4.67 | 4.51 | 4.57 | 4.57 | 1.11% | 315,399 |
| Aug 24, 2026 | 4.68 | 4.69 | 4.47 | 4.52 | 4.52 | -5.44% | 379,962 |
| Aug 21, 2026 | 4.85 | 4.92 | 4.66 | 4.78 | 4.78 | -0.21% | 334,538 |
| Aug 20, 2026 | 4.74 | 4.82 | 4.60 | 4.79 | 4.79 | 1.27% | 358,317 |
| Aug 19, 2026 | 4.97 | 5.09 | 4.58 | 4.73 | 4.73 | -3.86% | 505,949 |
| Aug 18, 2026 | 5.14 | 5.29 | 4.90 | 4.92 | 4.92 | -9.23% | 699,491 |
| Aug 17, 2026 | 5.60 | 5.64 | 5.39 | 5.42 | 5.42 | -3.21% | 353,699 |
| Aug 14, 2026 | 5.44 | 5.73 | 5.44 | 5.60 | 5.60 | 3.32% | 463,939 |
| Aug 13, 2026 | 5.55 | 5.84 | 5.40 | 5.42 | 5.42 | -1.99% | 403,890 |
| Aug 12, 2026 | 5.80 | 5.83 | 5.46 | 5.53 | 5.53 | -0.72% | 454,147 |
| Aug 11, 2026 | 5.52 | 5.76 | 5.37 | 5.57 | 5.57 | 3.72% | 433,097 |
| Aug 10, 2026 | 5.53 | 5.65 | 5.36 | 5.37 | 5.37 | -2.01% | 390,771 |
| Aug 7, 2026 | 5.52 | 5.59 | 5.28 | 5.48 | 5.48 | 3.10% | 425,483 |