5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
+1.21%
3 MONTH PERFORMANCE
-49.94%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
-63.88%
1 YEAR PERFORMANCE
-9.70%
Atomera Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $4.19 | $4.19 (0%) | $4.87 | $4.16 | 481,390 | $114.04 M |
| 04/28/2025 | $4.28 | $4.14 (-3.27%) | $4.35 | $4.04 | 252,400 | $112.68 M |
| 04/25/2025 | $4.13 | $4.26 (3.15%) | $4.30 | $4.07 | 211,184 | $115.94 M |
| 04/24/2025 | $3.95 | $4.21 (6.58%) | $4.28 | $3.95 | 308,400 | $114.58 M |
| 04/23/2025 | $4.10 | $3.91 (-4.63%) | $4.21 | $3.88 | 295,494 | $106.42 M |
| 04/22/2025 | $4.09 | $3.90 (-4.65%) | $4.09 | $3.80 | 282,752 | $106.15 M |
| 04/21/2025 | $3.93 | $3.82 (-2.8%) | $4.00 | $3.74 | 218,235 | $103.97 M |
| 04/17/2025 | $3.94 | $3.99 (1.27%) | $4.10 | $3.92 | 184,511 | $108.60 M |
| 04/16/2025 | $3.88 | $3.94 (1.55%) | $4.08 | $3.81 | 247,301 | $107.23 M |
| 04/15/2025 | $4.05 | $4.08 (0.74%) | $4.21 | $4.04 | 180,314 | $111.05 M |
| 04/14/2025 | $4.25 | $4.00 (-5.88%) | $4.28 | $3.91 | 272,800 | $108.87 M |
| 04/11/2025 | $4.05 | $4.14 (2.22%) | $4.25 | $3.91 | 280,900 | $112.68 M |
| 04/10/2025 | $4.09 | $4.08 (-0.24%) | $4.12 | $3.88 | 358,600 | $111.05 M |
| 04/09/2025 | $3.51 | $4.21 (19.94%) | $4.30 | $3.51 | 529,332 | $114.58 M |
| 04/08/2025 | $4.07 | $3.56 (-12.53%) | $4.16 | $3.47 | 434,500 | $96.89 M |
| 04/07/2025 | $3.21 | $3.86 (20.25%) | $4.09 | $3.20 | 634,041 | $105.06 M |
| 04/04/2025 | $3.83 | $3.50 (-8.62%) | $3.83 | $3.33 | 601,215 | $95.26 M |
| 04/03/2025 | $4.01 | $3.91 (-2.49%) | $4.16 | $3.70 | 665,272 | $106.42 M |
| 04/02/2025 | $4.03 | $4.34 (7.69%) | $4.51 | $3.91 | 448,800 | $118.12 M |
| 04/01/2025 | $3.96 | $4.10 (3.54%) | $4.22 | $3.77 | 724,532 | $111.59 M |
| 03/31/2025 | $4.00 | $4.00 (0%) | $4.11 | $3.91 | 586,900 | $108.87 M |
| 03/28/2025 | $4.49 | $4.14 (-7.8%) | $4.54 | $4.02 | 690,026 | $112.68 M |
| 03/27/2025 | $4.91 | $4.58 (-6.72%) | $4.93 | $4.55 | 397,900 | $124.65 M |
| 03/26/2025 | $4.85 | $4.97 (2.47%) | $5.06 | $4.79 | 525,500 | $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 | 535,900 | $157.04 M |
| 03/21/2025 | $5.56 | $5.64 (1.44%) | $5.74 | $5.51 | 207,022 | $153.50 M |
| 03/20/2025 | $5.72 | $5.75 (0.52%) | $5.90 | $5.58 | 298,911 | $156.50 M |
| 03/19/2025 | $6.03 | $5.83 (-3.32%) | $6.14 | $5.78 | 449,300 | $158.68 M |
| 03/18/2025 | $6.06 | $5.98 (-1.32%) | $6.08 | $5.87 | 228,726 | $162.76 M |
| 03/17/2025 | $5.93 | $6.11 (3.04%) | $6.19 | $5.80 | 353,112 | $166.30 M |
| 03/14/2025 | $5.58 | $5.90 (5.73%) | $5.90 | $5.48 | 532,737 | $160.58 M |
| 03/13/2025 | $5.85 | $5.43 (-7.18%) | $5.94 | $5.40 | 376,310 | $147.79 M |
| 03/12/2025 | $5.69 | $5.82 (2.28%) | $6.04 | $5.66 | 403,400 | $158.40 M |
| 03/11/2025 | $5.56 | $5.47 (-1.62%) | $5.94 | $5.39 | 357,754 | $148.88 M |
| 03/10/2025 | $5.98 | $5.61 (-6.19%) | $6.11 | $5.52 | 334,400 | $152.69 M |
| 03/07/2025 | $6.00 | $6.06 (1%) | $6.14 | $5.58 | 428,200 | $164.94 M |
| 03/06/2025 | $5.82 | $6.00 (3.09%) | $6.33 | $5.74 | 411,711 | $163.30 M |
| 03/05/2025 | $5.67 | $6.01 (6%) | $6.06 | $5.53 | 528,012 | $163.57 M |
| 03/04/2025 | $5.13 | $5.60 (9.16%) | $5.77 | $5.11 | 607,807 | $152.42 M |
| 03/03/2025 | $5.91 | $5.32 (-9.98%) | $6.19 | $5.22 | 523,892 | $144.79 M |
| 02/28/2025 | $5.16 | $5.87 (13.76%) | $5.90 | $5.07 | 1.03 M | $159.76 M |
| 02/27/2025 | $5.69 | $5.20 (-8.61%) | $5.69 | $5.20 | 412,619 | $141.53 M |
| 02/26/2025 | $5.51 | $5.61 (1.81%) | $5.85 | $5.50 | 588,516 | $152.69 M |
| 02/25/2025 | $5.55 | $5.35 (-3.6%) | $5.59 | $5.15 | 773,482 | $145.61 M |
| 02/24/2025 | $6.10 | $5.67 (-7.05%) | $6.33 | $5.64 | 613,800 | $154.32 M |
| 02/21/2025 | $6.53 | $6.12 (-6.28%) | $6.97 | $6.03 | 673,055 | $166.57 M |
| 02/20/2025 | $6.29 | $6.40 (1.75%) | $6.69 | $6.16 | 565,500 | $174.19 M |
| 02/19/2025 | $5.80 | $6.32 (8.97%) | $6.55 | $5.77 | 859,682 | $172.01 M |
| 02/18/2025 | $6.25 | $5.88 (-5.92%) | $6.32 | $5.82 | 719,627 | $160.04 M |
| 02/14/2025 | $6.26 | $6.11 (-2.4%) | $6.72 | $5.91 | 848,815 | $166.30 M |
| 02/13/2025 | $5.27 | $6.65 (26.19%) | $6.65 | $5.00 | 1.96 M | $180.99 M |
| 02/12/2025 | $5.03 | $5.32 (5.77%) | $5.53 | $4.51 | 4.29 M | $144.79 M |
| 02/11/2025 | $8.49 | $8.65 (1.88%) | $9.05 | $8.45 | 1.13 M | $235.43 M |
| 02/10/2025 | $9.18 | $8.57 (-6.64%) | $9.27 | $8.53 | 555,945 | $233.25 M |
| 02/07/2025 | $9.90 | $9.02 (-8.89%) | $10.03 | $8.91 | 553,500 | $245.50 M |
| 02/06/2025 | $10.01 | $9.86 (-1.5%) | $10.68 | $9.51 | 613,800 | $268.36 M |
| 02/05/2025 | $8.82 | $9.26 (4.99%) | $9.53 | $8.62 | 443,207 | $252.03 M |
| 02/04/2025 | $8.28 | $9.05 (9.3%) | $9.25 | $8.22 | 586,000 | $246.31 M |
| 02/03/2025 | $8.17 | $8.28 (1.35%) | $8.80 | $7.87 | 551,000 | $225.36 M |
| 01/31/2025 | $8.54 | $8.76 (2.58%) | $9.60 | $8.30 | 604,071 | $238.42 M |
| 01/30/2025 | $8.75 | $8.37 (-4.34%) | $9.15 | $7.88 | 836,600 | $227.81 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.
