Atomera Incorporated (ATOM) Charts

$3.52

$0.31 (-7.97%)
Last update: 04:00 PM EST
Day's range
$3.49
Day's range
$3.88

5 DAY PERFORMANCE

-22.98%

1 MONTH PERFORMANCE

-34.57%

3 MONTH PERFORMANCE

-45.34%

6 MONTH PERFORMANCE

-60.98%

YEAR-TO-DATE PERFORMANCE

-69.66%

1 YEAR PERFORMANCE

+16.17%

Atomera Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/08/2025 $3.83 $3.52 (-8.09%) $3.88 $3.49 444.25 K $107.00 M
08/07/2025 $3.65 $3.83 (4.93%) $3.90 $3.65 509.04 K $116.42 M
08/06/2025 $3.73 $3.60 (-3.49%) $3.87 $3.26 2.05 M $109.43 M
08/05/2025 $4.57 $4.66 (1.97%) $4.72 $4.44 438.11 K $141.65 M
08/04/2025 $4.72 $4.57 (-3.18%) $4.81 $4.50 452.61 K $138.91 M
08/01/2025 $4.92 $4.66 (-5.28%) $5.04 $4.65 465.30 K $140.93 M
07/31/2025 $4.99 $5.00 (0.2%) $5.15 $4.95 380.73 K $151.22 M
07/30/2025 $5.02 $5.03 (0.2%) $5.18 $4.97 222.63 K $152.12 M
07/29/2025 $5.29 $4.99 (-5.67%) $5.30 $4.92 414.90 K $150.91 M
07/28/2025 $5.35 $5.24 (-2.06%) $5.40 $5.20 399.60 K $158.47 M
07/25/2025 $5.26 $5.28 (0.38%) $5.32 $5.20 198.97 K $159.68 M
07/24/2025 $5.31 $5.25 (-1.13%) $5.32 $5.22 174.19 K $158.78 M
07/23/2025 $5.16 $5.29 (2.52%) $5.30 $5.10 371.21 K $159.99 M
07/22/2025 $5.10 $5.20 (1.96%) $5.24 $4.89 540.09 K $157.26 M
07/21/2025 $5.06 $5.12 (1.19%) $5.42 $5.04 561.26 K $154.84 M
07/18/2025 $5.20 $4.97 (-4.42%) $5.37 $4.94 526.10 K $150.31 M
07/17/2025 $4.75 $5.15 (8.42%) $5.17 $4.73 427.03 K $155.75 M
07/16/2025 $4.53 $4.73 (4.42%) $4.77 $4.47 300.66 K $143.05 M
07/15/2025 $4.80 $4.53 (-5.62%) $4.83 $4.49 369.59 K $137.00 M
07/14/2025 $4.74 $4.72 (-0.42%) $4.80 $4.49 617.75 K $142.75 M
07/11/2025 $5.13 $4.76 (-7.21%) $5.15 $4.66 540.10 K $143.96 M
07/10/2025 $5.34 $5.19 (-2.81%) $5.38 $5.10 392.93 K $156.96 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