Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
7.08
-0.23 (-3.15%)
At close: Jun 26, 2026, 4:00 PM EDT
7.27
+0.19 (2.68%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Atomera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.04 | 7.14 | 6.67 | 7.08 | 7.08 | -3.15% | 2,375,415 |
| Jun 25, 2026 | 7.71 | 7.76 | 6.93 | 7.31 | 7.31 | -1.35% | 660,632 |
| Jun 24, 2026 | 7.67 | 7.67 | 7.16 | 7.41 | 7.41 | -1.59% | 724,986 |
| Jun 23, 2026 | 7.68 | 8.16 | 7.52 | 7.53 | 7.53 | -8.84% | 775,257 |
| Jun 22, 2026 | 9.05 | 9.22 | 8.24 | 8.26 | 8.26 | -8.22% | 798,052 |
| Jun 18, 2026 | 8.67 | 9.05 | 8.24 | 9.00 | 9.00 | 10.16% | 1,256,403 |
| Jun 17, 2026 | 8.93 | 9.10 | 8.13 | 8.17 | 8.17 | -7.26% | 1,232,558 |
| Jun 16, 2026 | 9.49 | 9.54 | 8.72 | 8.81 | 8.81 | -7.26% | 807,665 |
| Jun 15, 2026 | 9.46 | 9.82 | 9.07 | 9.50 | 9.50 | 5.56% | 1,022,406 |
| Jun 12, 2026 | 8.71 | 9.33 | 8.47 | 9.00 | 9.00 | 2.86% | 1,090,390 |
| Jun 11, 2026 | 8.13 | 8.84 | 8.06 | 8.75 | 8.75 | 9.10% | 1,013,442 |
| Jun 10, 2026 | 7.99 | 8.98 | 7.92 | 8.02 | 8.02 | -0.37% | 917,676 |
| Jun 9, 2026 | 8.62 | 8.85 | 7.28 | 8.05 | 8.05 | -3.71% | 1,760,910 |
| Jun 8, 2026 | 8.50 | 8.74 | 8.01 | 8.36 | 8.36 | 1.21% | 1,276,235 |
| Jun 5, 2026 | 9.05 | 9.99 | 8.16 | 8.26 | 8.26 | -8.73% | 1,977,960 |
| Jun 4, 2026 | 8.85 | 9.28 | 8.66 | 9.05 | 9.05 | -0.55% | 786,005 |
| Jun 3, 2026 | 9.81 | 10.21 | 8.83 | 9.10 | 9.10 | -7.61% | 1,575,755 |
| 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 |
| 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 |
| Mar 4, 2026 | 4.89 | 5.13 | 4.78 | 4.79 | 4.79 | -0.42% | 897,606 |
| Mar 3, 2026 | 4.97 | 5.30 | 4.81 | 4.81 | 4.81 | -8.21% | 1,525,693 |
| Mar 2, 2026 | 4.79 | 5.35 | 4.60 | 5.24 | 5.24 | 3.97% | 1,870,772 |
| Feb 27, 2026 | 5.12 | 5.26 | 4.87 | 5.04 | 5.04 | -3.26% | 1,452,193 |
| Feb 26, 2026 | 6.15 | 6.16 | 4.96 | 5.21 | 5.21 | -15.01% | 2,674,213 |
| Feb 25, 2026 | 5.43 | 6.27 | 5.20 | 6.13 | 6.13 | 15.55% | 2,306,110 |
| Feb 24, 2026 | 6.04 | 6.06 | 5.07 | 5.31 | 5.31 | -11.36% | 2,513,675 |
| Feb 23, 2026 | 5.98 | 6.40 | 5.70 | 5.99 | 5.99 | -14.50% | 3,483,390 |
| Feb 20, 2026 | 6.44 | 7.54 | 6.11 | 7.00 | 7.00 | 5.11% | 4,674,854 |
| Feb 19, 2026 | 5.45 | 6.73 | 5.41 | 6.66 | 6.66 | 21.53% | 5,356,656 |
| Feb 18, 2026 | 5.49 | 7.00 | 5.15 | 5.48 | 5.48 | -4.36% | 16,067,405 |
| Feb 17, 2026 | 4.00 | 6.19 | 3.97 | 5.73 | 5.73 | 46.17% | 35,011,205 |
| Feb 13, 2026 | 2.78 | 4.02 | 2.67 | 3.92 | 3.92 | 64.02% | 28,260,518 |
| Feb 12, 2026 | 2.51 | 2.58 | 2.32 | 2.39 | 2.39 | -2.85% | 453,898 |
| Feb 11, 2026 | 2.54 | 2.54 | 2.34 | 2.46 | 2.46 | - | 313,333 |
| Feb 10, 2026 | 2.53 | 2.60 | 2.43 | 2.46 | 2.46 | -2.38% | 297,613 |
| Feb 9, 2026 | 2.56 | 2.58 | 2.47 | 2.52 | 2.52 | -1.95% | 297,671 |
| Feb 6, 2026 | 2.41 | 2.63 | 2.38 | 2.57 | 2.57 | 10.78% | 448,170 |
| Feb 5, 2026 | 2.50 | 2.54 | 2.25 | 2.32 | 2.32 | -6.83% | 435,946 |
| Feb 4, 2026 | 2.67 | 2.67 | 2.39 | 2.49 | 2.49 | -6.39% | 362,627 |
| Feb 3, 2026 | 2.88 | 2.98 | 2.58 | 2.66 | 2.66 | -3.97% | 620,138 |