Atomera Incorporated ATOM
2.73 USD -0.17 (-5.86%)
Regular-session close
2.75 +0.02 +0.73%
After hours · Nov 13, 6:18 PM ET
2.64 Day range 2.89
1.99 52-week range 12.11
- YTD
- +23.53%
- 1 year
- +18.18%
ATOM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.87 | 2.89 | 2.64 | 2.73 | -0.17 | -5.86% | 466,668 |
| Nov 12, 2026 | 2.85 | 2.99 | 2.82 | 2.90 | -0.09 | -3.01% | 253,569 |
| Nov 11, 2026 | 2.99 | 3.11 | 2.95 | 2.99 | +0.11 | +3.82% | 324,800 |
| Nov 10, 2026 | 3.09 | 3.15 | 2.83 | 2.88 | -0.30 | -9.43% | 536,500 |
| Nov 9, 2026 | 3.06 | 3.32 | 2.98 | 3.18 | +0.17 | +5.65% | 556,600 |
| Nov 6, 2026 | 2.72 | 3.05 | 2.63 | 3.01 | +0.40 | +15.33% | 714,500 |
| Nov 5, 2026 | 2.74 | 2.78 | 2.56 | 2.61 | -0.25 | -8.74% | 1,116,400 |
| Nov 4, 2026 | 3.05 | 3.09 | 2.79 | 2.86 | -0.19 | -6.23% | 708,500 |
| Nov 3, 2026 | 3.27 | 3.30 | 3.01 | 3.05 | -0.17 | -5.28% | 582,500 |
| Nov 2, 2026 | 3.40 | 3.44 | 3.10 | 3.22 | -0.13 | -3.88% | 777,300 |
| Oct 30, 2026 | 2.94 | 3.35 | 2.87 | 3.35 | +0.04 | +1.21% | 994,400 |
| Oct 29, 2026 | 2.98 | 3.34 | 2.92 | 3.31 | +0.30 | +9.97% | 935,300 |
| Oct 28, 2026 | 2.92 | 3.04 | 2.89 | 3.01 | +0.09 | +3.08% | 541,900 |
| Oct 27, 2026 | 2.91 | 3.00 | 2.83 | 2.92 | +0.05 | +1.74% | 771,500 |
| Oct 26, 2026 | 2.94 | 3.02 | 2.85 | 2.87 | -0.07 | -2.38% | 529,800 |
| Oct 23, 2026 | 3.04 | 3.10 | 2.94 | 2.94 | -0.14 | -4.55% | 763,300 |
| Oct 22, 2026 | 3.56 | 3.57 | 3.03 | 3.08 | +0.06 | +1.99% | 3,410,400 |
| Oct 21, 2026 | 3.07 | 3.07 | 2.89 | 3.02 | +0.03 | +1.00% | 635,400 |
| Oct 20, 2026 | 3.05 | 3.15 | 2.98 | 2.99 | -0.07 | -2.29% | 430,200 |
| Oct 19, 2026 | 3.09 | 3.22 | 3.05 | 3.06 | -0.02 | -0.65% | 512,700 |
| Oct 16, 2026 | 3.30 | 3.31 | 3.06 | 3.08 | -0.25 | -7.51% | 503,600 |
| Oct 15, 2026 | 3.33 | 3.42 | 3.24 | 3.33 | -0.16 | -4.58% | 934,200 |
| Oct 14, 2026 | 3.72 | 3.72 | 3.44 | 3.49 | -0.31 | -8.16% | 750,800 |
| Oct 13, 2026 | 3.85 | 3.86 | 3.68 | 3.80 | -0.11 | -2.81% | 388,700 |
| Oct 12, 2026 | 4.12 | 4.12 | 3.86 | 3.91 | -0.25 | -6.01% | 470,300 |
| Oct 9, 2026 | 4.22 | 4.25 | 4.00 | 4.16 | +0.03 | +0.73% | 408,200 |
| Oct 8, 2026 | 4.30 | 4.33 | 4.10 | 4.13 | -0.24 | -5.49% | 530,100 |
| Oct 7, 2026 | 4.45 | 4.47 | 4.30 | 4.37 | -0.09 | -2.02% | 293,400 |
| Oct 6, 2026 | 4.66 | 4.73 | 4.46 | 4.46 | -0.16 | -3.46% | 329,200 |
| Oct 5, 2026 | 4.74 | 4.80 | 4.50 | 4.62 | -0.09 | -1.91% | 472,500 |
| Oct 2, 2026 | 4.87 | 4.97 | 4.70 | 4.71 | +0.02 | +0.43% | 561,500 |
| Oct 1, 2026 | 4.38 | 4.83 | 4.38 | 4.69 | +0.33 | +7.57% | 947,700 |
| Sep 30, 2026 | 4.30 | 4.40 | 4.27 | 4.36 | +0.13 | +3.07% | 372,400 |
| Sep 29, 2026 | 4.27 | 4.30 | 4.14 | 4.23 | +0.08 | +1.93% | 292,100 |
| Sep 28, 2026 | 4.31 | 4.34 | 4.13 | 4.15 | -0.20 | -4.60% | 337,700 |
| Sep 25, 2026 | 4.39 | 4.39 | 4.20 | 4.35 | +0.01 | +0.23% | 202,500 |
| Sep 24, 2026 | 4.24 | 4.36 | 4.19 | 4.34 | +0.03 | +0.70% | 430,100 |
| Sep 23, 2026 | 4.45 | 4.48 | 4.28 | 4.31 | -0.17 | -3.79% | 381,200 |
| Sep 22, 2026 | 4.26 | 4.49 | 4.26 | 4.48 | +0.09 | +2.05% | 443,700 |
| Sep 21, 2026 | 4.22 | 4.48 | 4.15 | 4.39 | +0.27 | +6.55% | 561,300 |
| Sep 18, 2026 | 4.04 | 4.14 | 3.92 | 4.12 | +0.14 | +3.52% | 548,200 |
| Sep 17, 2026 | 4.01 | 4.13 | 3.95 | 3.98 | +0.11 | +2.84% | 345,000 |
| Sep 16, 2026 | 3.92 | 3.93 | 3.76 | 3.87 | +0.03 | +0.78% | 283,200 |
| Sep 15, 2026 | 3.93 | 4.00 | 3.76 | 3.84 | -0.09 | -2.29% | 598,800 |
| Sep 14, 2026 | 3.94 | 4.08 | 3.91 | 3.93 | -0.22 | -5.30% | 498,600 |
| Sep 11, 2026 | 4.16 | 4.24 | 4.14 | 4.15 | +0.08 | +1.97% | 304,600 |
| Sep 10, 2026 | 3.99 | 4.14 | 3.95 | 4.07 | -0.04 | -0.97% | 369,900 |
| Sep 9, 2026 | 4.06 | 4.24 | 4.05 | 4.11 | -0.03 | -0.72% | 456,400 |
| Sep 8, 2026 | 4.12 | 4.29 | 4.08 | 4.14 | +0.10 | +2.48% | 473,700 |
| Sep 4, 2026 | 4.01 | 4.05 | 3.94 | 4.04 | +0.10 | +2.54% | 276,800 |
| Sep 3, 2026 | 4.02 | 4.07 | 3.90 | 3.94 | -0.06 | -1.50% | 377,000 |
| Sep 2, 2026 | 3.93 | 4.05 | 3.84 | 4.00 | +0.06 | +1.52% | 518,600 |
| Sep 1, 2026 | 4.05 | 4.09 | 3.93 | 3.94 | -0.22 | -5.29% | 674,400 |
| Aug 31, 2026 | 4.24 | 4.30 | 4.10 | 4.16 | -0.04 | -0.95% | 484,300 |
| Aug 28, 2026 | 4.41 | 4.49 | 4.18 | 4.20 | -0.27 | -6.04% | 403,600 |
| Aug 27, 2026 | 4.64 | 4.72 | 4.31 | 4.47 | -0.03 | -0.67% | 478,600 |
| Aug 26, 2026 | 4.55 | 4.64 | 4.37 | 4.50 | -0.07 | -1.53% | 631,300 |
| Aug 25, 2026 | 4.67 | 4.67 | 4.51 | 4.57 | +0.05 | +1.11% | 315,200 |
| Aug 24, 2026 | 4.68 | 4.68 | 4.47 | 4.52 | -0.26 | -5.44% | 377,900 |
| Aug 21, 2026 | 4.85 | 4.92 | 4.66 | 4.78 | -0.01 | -0.21% | 334,500 |
| Aug 20, 2026 | 4.74 | 4.82 | 4.59 | 4.79 | +0.06 | +1.27% | 358,100 |
| Aug 19, 2026 | 4.97 | 5.09 | 4.58 | 4.73 | -0.19 | -3.86% | 505,900 |
| Aug 18, 2026 | 5.14 | 5.29 | 4.90 | 4.92 | -0.50 | -9.23% | 699,300 |
| Aug 17, 2026 | 5.60 | 5.64 | 5.39 | 5.42 | -0.18 | -3.21% | 353,700 |
| Aug 14, 2026 | 5.44 | 5.72 | 5.44 | 5.60 | +0.18 | +3.32% | 463,900 |
65 days, newest first. Daily bars as drawn on the ATOM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.