5 DAY PERFORMANCE
+4.14%
1 MONTH PERFORMANCE
-13.73%
3 MONTH PERFORMANCE
+29.41%
6 MONTH PERFORMANCE
-51.87%
YEAR-TO-DATE PERFORMANCE
-54.48%
1 YEAR PERFORMANCE
+31.34%
Atomera Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/10/2025 | $5.37 | $5.27 (-1.86%) | $5.38 | $5.23 | 97.05 K | $160.44 M |
| 07/09/2025 | $5.30 | $5.38 (1.51%) | $5.55 | $5.24 | 454.44 K | $162.71 M |
| 07/08/2025 | $5.18 | $5.24 (1.16%) | $5.36 | $5.09 | 467.06 K | $158.47 M |
| 07/07/2025 | $5.01 | $5.11 (2%) | $5.13 | $4.89 | 393.43 K | $154.54 M |
| 07/03/2025 | $5.05 | $5.07 (0.4%) | $5.09 | $4.93 | 184.80 K | $153.33 M |
| 07/02/2025 | $4.96 | $4.97 (0.2%) | $5.17 | $4.94 | 434.31 K | $150.31 M |
| 07/01/2025 | $4.99 | $4.96 (-0.6%) | $5.16 | $4.85 | 426.91 K | $150.01 M |
| 06/30/2025 | $5.09 | $5.04 (-0.98%) | $5.27 | $5.01 | 576.72 K | $152.42 M |
| 06/27/2025 | $5.19 | $5.02 (-3.28%) | $5.27 | $4.89 | 4.21 M | $151.82 M |
| 06/26/2025 | $4.92 | $5.19 (5.49%) | $5.28 | $4.88 | 429.65 K | $156.96 M |
| 06/25/2025 | $5.18 | $4.92 (-5.02%) | $5.25 | $4.89 | 342.80 K | $148.80 M |
| 06/24/2025 | $5.00 | $5.14 (2.8%) | $5.27 | $5.00 | 308.13 K | $155.45 M |
| 06/23/2025 | $4.93 | $4.90 (-0.61%) | $5.07 | $4.74 | 373.83 K | $148.19 M |
| 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 |
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.
