5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-25.85%
3 MONTH PERFORMANCE
-10.99%
6 MONTH PERFORMANCE
-45.79%
YEAR-TO-DATE PERFORMANCE
-56.72%
1 YEAR PERFORMANCE
+29.38%
Atomera Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $4.93 | $5.06 (2.64%) | $5.06 | $4.88 | 56.13 K | |
| 06/20/2025 | $5.12 | $4.99 (-2.54%) | $5.13 | $4.85 | 593.37 K | $150.91 M |
| 06/18/2025 | $5.09 | $5.06 (-0.59%) | $5.25 | $5.01 | 377.30 K | $153.03 M |
| 06/17/2025 | $5.26 | $5.06 (-3.8%) | $5.27 | $5.05 | 302.52 K | $153.03 M |
| 06/16/2025 | $5.39 | $5.31 (-1.48%) | $5.52 | $5.26 | 322.93 K | $160.59 M |
| 06/13/2025 | $5.61 | $5.28 (-5.88%) | $5.64 | $5.28 | 469.43 K | $159.68 M |
| 06/12/2025 | $6.21 | $5.79 (-6.76%) | $6.33 | $5.78 | 496.50 K | $175.11 M |
| 06/11/2025 | $6.20 | $6.25 (0.81%) | $6.38 | $6.04 | 261.40 K | $189.02 M |
| 06/10/2025 | $6.08 | $6.12 (0.66%) | $6.29 | $6.00 | 284.11 K | $185.09 M |
| 06/09/2025 | $6.35 | $6.04 (-4.88%) | $6.55 | $6.02 | 323.13 K | $182.67 M |
| 06/06/2025 | $6.15 | $6.23 (1.3%) | $6.36 | $6.12 | 250.41 K | $188.41 M |
| 06/05/2025 | $6.15 | $6.07 (-1.3%) | $6.25 | $5.93 | 263.91 K | $183.58 M |
| 06/04/2025 | $6.20 | $6.14 (-0.97%) | $6.27 | $6.03 | 280.15 K | $185.69 M |
| 06/03/2025 | $6.15 | $6.27 (1.95%) | $6.29 | $5.84 | 492.81 K | $189.62 M |
| 06/02/2025 | $6.00 | $6.09 (1.5%) | $6.19 | $6.00 | 411.73 K | $184.18 M |
| 05/30/2025 | $6.23 | $6.15 (-1.28%) | $6.28 | $5.90 | 360.40 K | $185.99 M |
| 05/29/2025 | $6.76 | $6.28 (-7.1%) | $6.81 | $6.24 | 370.01 K | $189.93 M |
| 05/28/2025 | $7.02 | $6.59 (-6.13%) | $7.08 | $6.50 | 344.82 K | $199.30 M |
| 05/27/2025 | $7.00 | $7.02 (0.29%) | $7.44 | $6.92 | 727.50 K | $212.31 M |
| 05/23/2025 | $6.36 | $6.77 (6.45%) | $6.80 | $6.36 | 315.95 K | $204.75 M |
| 05/22/2025 | $6.59 | $6.62 (0.46%) | $6.91 | $6.20 | 517.03 K | $200.21 M |
| 05/21/2025 | $7.08 | $6.67 (-5.79%) | $7.16 | $6.64 | 582.02 K | $201.72 M |
| 05/20/2025 | $7.28 | $7.19 (-1.24%) | $7.28 | $6.75 | 561.23 K | $217.45 M |
| 05/19/2025 | $7.31 | $7.31 (0%) | $7.45 | $7.16 | 382.43 K | $221.08 M |
| 05/16/2025 | $7.36 | $7.49 (1.77%) | $7.59 | $7.24 | 422.22 K | $226.52 M |
| 05/15/2025 | $7.46 | $7.25 (-2.82%) | $7.56 | $6.96 | 482.82 K | $219.26 M |
| 05/14/2025 | $7.29 | $7.63 (4.66%) | $7.73 | $7.06 | 645.00 K | $230.75 M |
| 05/13/2025 | $6.90 | $7.18 (4.06%) | $7.55 | $6.90 | 677.22 K | $217.14 M |
| 05/12/2025 | $6.78 | $6.92 (2.06%) | $7.13 | $6.57 | 601.02 K | $209.28 M |
| 05/09/2025 | $6.57 | $6.44 (-1.98%) | $6.86 | $6.35 | 532.75 K | $194.76 M |
| 05/08/2025 | $6.12 | $6.50 (6.21%) | $6.96 | $6.12 | 1.03 M | $176.91 M |
| 05/07/2025 | $5.40 | $6.01 (11.3%) | $6.53 | $5.40 | 1.52 M | $163.57 M |
| 05/06/2025 | $4.64 | $5.07 (9.27%) | $5.15 | $4.58 | 562.12 K | $137.99 M |
| 05/05/2025 | $4.91 | $4.74 (-3.46%) | $5.05 | $4.74 | 229.53 K | $129.01 M |
| 05/02/2025 | $4.53 | $5.02 (10.82%) | $5.15 | $4.50 | 512.20 K | $136.63 M |
| 05/01/2025 | $4.50 | $4.46 (-0.89%) | $4.60 | $4.30 | 257.46 K | $121.39 M |
| 04/30/2025 | $4.08 | $4.39 (7.6%) | $4.40 | $3.96 | 208.21 K | $119.48 M |
| 04/29/2025 | $4.19 | $4.19 (0%) | $4.87 | $4.16 | 481.56 K | $114.04 M |
| 04/28/2025 | $4.28 | $4.14 (-3.27%) | $4.35 | $4.04 | 252.40 K | $112.68 M |
| 04/25/2025 | $4.13 | $4.26 (3.15%) | $4.30 | $4.07 | 211.18 K | $115.94 M |
| 04/24/2025 | $3.95 | $4.21 (6.58%) | $4.28 | $3.95 | 308.40 K | $114.58 M |
| 04/23/2025 | $4.10 | $3.91 (-4.63%) | $4.21 | $3.88 | 295.49 K | $106.42 M |
| 04/22/2025 | $4.09 | $3.90 (-4.65%) | $4.09 | $3.80 | 282.75 K | $106.15 M |
| 04/21/2025 | $3.93 | $3.82 (-2.8%) | $4.00 | $3.74 | 218.24 K | $103.97 M |
| 04/17/2025 | $3.94 | $3.99 (1.27%) | $4.10 | $3.92 | 184.51 K | $108.60 M |
| 04/16/2025 | $3.88 | $3.94 (1.55%) | $4.08 | $3.81 | 247.30 K | $107.23 M |
| 04/15/2025 | $4.05 | $4.08 (0.74%) | $4.21 | $4.04 | 180.31 K | $111.05 M |
| 04/14/2025 | $4.25 | $4.00 (-5.88%) | $4.28 | $3.91 | 272.80 K | $108.87 M |
| 04/11/2025 | $4.05 | $4.14 (2.22%) | $4.25 | $3.91 | 280.90 K | $112.68 M |
| 04/10/2025 | $4.09 | $4.08 (-0.24%) | $4.12 | $3.88 | 358.60 K | $111.05 M |
| 04/09/2025 | $3.51 | $4.21 (19.94%) | $4.30 | $3.51 | 529.33 K | $114.58 M |
| 04/08/2025 | $4.07 | $3.56 (-12.53%) | $4.16 | $3.47 | 434.50 K | $96.89 M |
| 04/07/2025 | $3.21 | $3.86 (20.25%) | $4.09 | $3.20 | 634.04 K | $105.06 M |
| 04/04/2025 | $3.83 | $3.50 (-8.62%) | $3.83 | $3.33 | 601.22 K | $95.26 M |
| 04/03/2025 | $4.01 | $3.91 (-2.49%) | $4.16 | $3.70 | 665.27 K | $106.42 M |
| 04/02/2025 | $4.03 | $4.34 (7.69%) | $4.51 | $3.91 | 448.80 K | $118.12 M |
| 04/01/2025 | $3.96 | $4.10 (3.54%) | $4.22 | $3.77 | 724.53 K | $111.59 M |
| 03/31/2025 | $4.00 | $4.00 (0%) | $4.11 | $3.91 | 586.90 K | $108.87 M |
| 03/28/2025 | $4.49 | $4.14 (-7.8%) | $4.54 | $4.02 | 690.03 K | $112.68 M |
| 03/27/2025 | $4.91 | $4.58 (-6.72%) | $4.93 | $4.55 | 397.90 K | $124.65 M |
| 03/26/2025 | $4.85 | $4.97 (2.47%) | $5.06 | $4.79 | 525.50 K | $135.27 M |
| 03/25/2025 | $5.05 | $4.88 (-3.37%) | $5.20 | $4.71 | 1.46 M | $132.82 M |
| 03/24/2025 | $5.85 | $5.77 (-1.37%) | $6.08 | $5.75 | 535.90 K | $157.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
