Skip to main content
Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
4.650
-0.140 (-2.92%)
Mar 5, 2026, 2:18 PM EST - Market open

Atomera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264.754.754.384.65--2.92%686,513
Mar 4, 20264.895.134.784.794.79-0.42%869,492
Mar 3, 20264.975.304.814.814.81-8.21%1,510,361
Mar 2, 20264.795.354.605.245.243.97%1,833,099
Feb 27, 20265.125.264.875.045.04-3.26%1,452,193
Feb 26, 20266.156.164.965.215.21-15.01%2,674,213
Feb 25, 20265.436.275.206.136.1315.55%2,306,110
Feb 24, 20266.046.065.075.315.31-11.36%2,513,675
Feb 23, 20265.986.405.705.995.99-14.50%3,483,390
Feb 20, 20266.447.546.117.007.005.11%4,674,854
Feb 19, 20265.456.735.416.666.6621.53%5,356,656
Feb 18, 20265.497.005.155.485.48-4.36%16,067,405
Feb 17, 20264.006.193.975.735.7346.17%35,011,205
Feb 13, 20262.784.022.673.923.9264.02%28,260,518
Feb 12, 20262.512.582.322.392.39-2.85%453,898
Feb 11, 20262.542.542.342.462.46-313,333
Feb 10, 20262.532.602.432.462.46-2.38%297,613
Feb 9, 20262.562.582.472.522.52-1.95%297,671
Feb 6, 20262.412.632.382.572.5710.78%448,170
Feb 5, 20262.502.542.252.322.32-6.83%435,946
Feb 4, 20262.672.672.392.492.49-6.39%362,627
Feb 3, 20262.882.982.582.662.66-3.97%620,138
Feb 2, 20262.862.952.762.772.77-5.46%476,417
Jan 30, 20263.033.042.832.932.93-3.93%636,718
Jan 29, 20262.783.092.593.053.058.93%1,064,688
Jan 28, 20263.313.432.732.802.80-15.41%1,314,140
Jan 27, 20262.843.512.783.313.3116.55%2,205,242
Jan 26, 20262.642.902.582.842.847.17%713,340
Jan 23, 20262.672.712.532.652.65-0.75%479,531
Jan 22, 20262.502.762.502.672.678.98%475,281
Jan 21, 20262.352.502.342.452.454.70%556,986
Jan 20, 20262.322.432.292.342.34-1.27%476,009
Jan 16, 20262.432.442.372.372.37-1.66%213,381
Jan 15, 20262.372.452.362.412.411.69%513,239
Jan 14, 20262.292.392.272.372.373.49%303,450
Jan 13, 20262.402.402.262.292.29-1.72%270,557
Jan 12, 20262.312.382.302.332.330.87%336,042
Jan 9, 20262.402.412.272.312.31-2.12%573,546
Jan 8, 20262.512.552.362.362.36-4.45%389,625
Jan 7, 20262.302.532.272.472.477.86%1,200,290
Jan 6, 20262.412.412.282.292.29-4.18%334,651
Jan 5, 20262.352.532.322.392.391.27%611,250
Jan 2, 20262.272.382.252.362.366.79%261,256
Dec 31, 20252.192.272.162.212.210.91%441,979
Dec 30, 20252.162.302.162.192.19-0.45%491,212
Dec 29, 20252.112.272.112.202.201.85%608,642
Dec 26, 20252.252.292.152.162.16-4.00%257,192
Dec 24, 20252.212.302.212.252.25-0.44%180,039
Dec 23, 20252.232.282.172.262.260.89%304,887
Dec 22, 20252.312.372.222.242.24-3.86%490,258
Dec 19, 20252.222.392.222.332.335.43%511,236
Dec 18, 20252.362.402.182.212.21-3.49%382,096
Dec 17, 20252.442.482.262.292.29-6.15%471,042
Dec 16, 20252.342.462.322.442.444.72%228,562
Dec 15, 20252.402.452.322.332.33-1.69%283,735
Dec 12, 20252.542.562.372.372.37-6.69%302,672
Dec 11, 20252.572.572.412.542.54-1.55%390,298
Dec 10, 20252.602.622.502.582.58-0.77%289,295
Dec 9, 20252.402.672.402.602.607.88%590,033
Dec 8, 20252.542.582.392.412.41-3.21%346,170
Dec 5, 20252.582.732.412.492.49-0.80%1,204,966
Dec 4, 20252.472.622.452.512.512.03%431,077
Dec 3, 20252.312.502.222.462.467.42%918,003
Dec 2, 20252.412.452.272.292.29-4.58%463,736
Dec 1, 20252.392.482.372.402.40-3.23%208,899
Nov 28, 20252.402.502.392.482.484.20%105,994
Nov 26, 20252.422.442.292.382.38-1.24%412,270
Nov 25, 20252.192.452.132.412.4110.55%519,287
Nov 24, 20252.002.201.992.182.189.55%427,827
Nov 21, 20252.002.061.891.991.99-430,210
Nov 20, 20252.262.301.981.991.99-9.13%546,090
Nov 19, 20252.202.302.122.192.19-429,238
Nov 18, 20252.062.232.032.192.194.29%353,765
Nov 17, 20252.202.202.052.102.10-3.23%567,106
Nov 14, 20252.252.292.142.172.17-6.06%862,946
Nov 13, 20252.372.392.252.312.31-3.75%452,727
Nov 12, 20252.492.532.362.402.40-2.04%411,350
Nov 11, 20252.502.562.432.452.45-2.39%436,674
Nov 10, 20252.762.842.512.512.51-7.04%477,992
Nov 7, 20252.532.712.502.702.704.65%361,216
Nov 6, 20252.792.812.572.582.58-8.51%642,829
Nov 5, 20252.842.902.762.822.82-0.70%434,258
Nov 4, 20252.812.962.732.842.84-1.05%373,456
Nov 3, 20253.143.212.842.872.87-9.18%688,693
Oct 31, 20253.023.233.003.163.164.98%287,943
Oct 30, 20253.133.222.983.013.01-5.05%451,571
Oct 29, 20253.103.483.063.173.17-2.46%1,028,843
Oct 28, 20253.283.353.153.253.25-1.52%716,319
Oct 27, 20253.223.483.213.303.304.76%613,101
Oct 24, 20253.253.303.093.153.15-2.48%778,799
Oct 23, 20252.973.282.933.233.2312.74%1,646,648
Oct 22, 20252.503.002.482.872.87-32.59%3,766,246
Oct 21, 20254.444.464.234.254.25-5.76%1,292,629
Oct 20, 20254.794.924.464.514.51-1.74%349,764
Oct 17, 20254.664.824.504.594.59-3.16%287,359
Oct 16, 20255.135.154.734.744.74-6.69%301,290
Oct 15, 20255.035.244.885.085.082.21%438,318
Oct 14, 20254.765.094.664.974.972.47%507,411
Oct 13, 20254.414.874.384.854.8514.66%318,611
Oct 10, 20254.654.764.204.234.23-8.44%603,600