5 DAY PERFORMANCE
-22.74%
1 MONTH PERFORMANCE
-4.00%
3 MONTH PERFORMANCE
+145.17%
6 MONTH PERFORMANCE
+128.91%
YEAR-TO-DATE PERFORMANCE
-25.60%
1 YEAR PERFORMANCE
+23.29%
Atomera Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $8.82 | $8.64 (-2.04%) | $9.34 | $8.40 | 908,329 | $236.79 M |
| 01/16/2025 | $11.55 | $8.40 (-27.27%) | $11.90 | $8.30 | 2.11 M | $230.21 M |
| 01/15/2025 | $9.90 | $11.17 (12.83%) | $11.68 | $9.60 | 1.22 M | $306.13 M |
| 01/14/2025 | $11.09 | $9.30 (-16.14%) | $11.81 | $9.09 | 1.05 M | $254.88 M |
| 01/13/2025 | $10.42 | $10.55 (1.25%) | $11.83 | $10.22 | 936,901 | $289.13 M |
| 01/10/2025 | $11.60 | $10.97 (-5.43%) | $12.00 | $10.35 | 1.35 M | $300.64 M |
| 01/08/2025 | $14.86 | $11.86 (-20.19%) | $14.94 | $11.55 | 2.02 M | $325.04 M |
| 01/07/2025 | $15.88 | $16.24 (2.27%) | $16.49 | $14.76 | 956,530 | $445.07 M |
| 01/06/2025 | $16.80 | $16.55 (-1.49%) | $17.55 | $16.00 | 1.62 M | $453.57 M |
| 01/03/2025 | $13.50 | $16.55 (22.59%) | $16.83 | $13.13 | 2.18 M | $453.57 M |
| 01/02/2025 | $11.69 | $12.94 (10.69%) | $13.00 | $11.31 | 833,395 | $354.63 M |
| 12/31/2024 | $12.81 | $11.60 (-9.45%) | $13.00 | $11.23 | 1.18 M | $317.91 M |
| 12/30/2024 | $14.00 | $12.91 (-7.79%) | $14.31 | $12.71 | 1.17 M | $353.81 M |
| 12/27/2024 | $13.50 | $14.27 (5.7%) | $14.55 | $12.66 | 1.98 M | $391.08 M |
| 12/26/2024 | $10.22 | $12.58 (23.09%) | $12.80 | $9.70 | 1.76 M | $344.77 M |
| 12/24/2024 | $9.23 | $10.22 (10.73%) | $10.50 | $9.07 | 698,526 | $280.09 M |
| 12/23/2024 | $9.12 | $9.26 (1.54%) | $9.34 | $8.73 | 387,447 | $253.78 M |
| 12/20/2024 | $8.25 | $8.99 (8.97%) | $9.10 | $7.68 | 739,994 | $246.38 M |
| 12/19/2024 | $8.80 | $8.23 (-6.48%) | $9.50 | $8.06 | 911,127 | $225.55 M |
| 12/18/2024 | $8.10 | $8.54 (5.43%) | $9.24 | $8.00 | 1.00 M | $234.05 M |
| 12/17/2024 | $7.79 | $7.99 (2.57%) | $8.09 | $7.46 | 412,100 | $218.97 M |
| 12/16/2024 | $7.43 | $7.74 (4.17%) | $8.01 | $7.04 | 500,900 | $212.12 M |
| 12/13/2024 | $7.07 | $7.48 (5.8%) | $7.70 | $7.07 | 327,600 | $205.00 M |
| 12/12/2024 | $7.20 | $7.10 (-1.39%) | $7.34 | $7.06 | 181,328 | $194.58 M |
| 12/11/2024 | $7.43 | $7.34 (-1.21%) | $7.99 | $7.05 | 735,100 | $201.16 M |
| 12/10/2024 | $7.56 | $7.17 (-5.16%) | $7.59 | $6.80 | 514,400 | $196.50 M |
| 12/09/2024 | $7.09 | $7.57 (6.77%) | $7.79 | $6.90 | 911,400 | $207.46 M |
| 12/06/2024 | $6.75 | $6.76 (0.15%) | $6.89 | $6.61 | 309,400 | $185.26 M |
| 12/05/2024 | $6.37 | $6.61 (3.77%) | $6.72 | $6.10 | 396,508 | $181.15 M |
| 12/04/2024 | $6.15 | $6.33 (2.93%) | $6.56 | $6.09 | 413,615 | $173.48 M |
| 12/03/2024 | $6.45 | $6.20 (-3.88%) | $6.45 | $6.05 | 247,547 | $169.92 M |
| 12/02/2024 | $6.06 | $6.37 (5.12%) | $6.41 | $6.01 | 295,434 | $174.58 M |
| 11/29/2024 | $5.92 | $6.18 (4.39%) | $6.35 | $5.92 | 183,500 | $169.37 M |
| 11/27/2024 | $6.21 | $5.84 (-5.96%) | $6.49 | $5.65 | 515,800 | $160.05 M |
| 11/26/2024 | $6.65 | $6.15 (-7.52%) | $6.71 | $5.93 | 671,026 | $168.55 M |
| 11/25/2024 | $5.96 | $6.70 (12.42%) | $6.73 | $5.91 | 709,446 | $183.62 M |
| 11/22/2024 | $5.86 | $5.80 (-1.02%) | $5.95 | $5.52 | 381,419 | $158.95 M |
| 11/21/2024 | $5.33 | $5.82 (9.19%) | $5.99 | $5.33 | 332,728 | $159.50 M |
| 11/20/2024 | $5.56 | $5.45 (-1.98%) | $5.68 | $5.17 | 300,867 | $149.36 M |
| 11/19/2024 | $5.30 | $5.56 (4.91%) | $5.75 | $5.10 | 406,541 | $152.38 M |
| 11/18/2024 | $5.76 | $5.40 (-6.25%) | $6.26 | $5.36 | 441,177 | $147.99 M |
| 11/15/2024 | $6.00 | $5.79 (-3.5%) | $6.28 | $5.36 | 679,200 | $158.68 M |
| 11/14/2024 | $6.50 | $5.94 (-8.62%) | $7.11 | $5.83 | 939,340 | $162.79 M |
| 11/13/2024 | $6.18 | $6.35 (2.75%) | $6.48 | $5.92 | 807,600 | $174.03 M |
| 11/12/2024 | $5.65 | $5.92 (4.78%) | $5.95 | $5.51 | 505,125 | $162.24 M |
| 11/11/2024 | $5.39 | $5.78 (7.24%) | $5.82 | $5.22 | 582,838 | $158.41 M |
| 11/08/2024 | $5.46 | $5.30 (-2.93%) | $5.68 | $5.05 | 701,755 | $145.25 M |
| 11/07/2024 | $4.60 | $5.25 (14.13%) | $5.43 | $4.60 | 697,311 | $143.88 M |
| 11/06/2024 | $4.65 | $4.58 (-1.51%) | $4.70 | $4.36 | 152,800 | $125.52 M |
| 11/05/2024 | $4.75 | $4.48 (-5.68%) | $4.85 | $4.30 | 349,100 | $122.78 M |
| 11/04/2024 | $4.53 | $4.64 (2.43%) | $4.75 | $4.43 | 376,549 | $127.16 M |
| 11/01/2024 | $4.17 | $4.48 (7.43%) | $4.50 | $4.17 | 620,796 | $122.78 M |
| 10/31/2024 | $4.32 | $4.16 (-3.7%) | $4.35 | $3.95 | 707,000 | $114.01 M |
| 10/30/2024 | $3.50 | $4.27 (22%) | $4.30 | $3.43 | 996,700 | $117.02 M |
| 10/29/2024 | $3.76 | $3.33 (-11.44%) | $3.76 | $3.32 | 250,307 | $91.26 M |
| 10/28/2024 | $3.44 | $3.69 (7.27%) | $3.74 | $3.40 | 280,846 | $101.13 M |
| 10/25/2024 | $3.32 | $3.36 (1.2%) | $3.38 | $3.28 | 98,138 | $88.93 M |
| 10/24/2024 | $3.37 | $3.32 (-1.48%) | $3.39 | $3.25 | 94,600 | $87.87 M |
| 10/23/2024 | $3.41 | $3.37 (-1.17%) | $3.52 | $3.26 | 108,000 | $89.19 M |
| 10/22/2024 | $3.33 | $3.46 (3.9%) | $3.54 | $3.31 | 180,724 | $91.58 M |
| 10/21/2024 | $3.51 | $3.48 (-0.85%) | $3.55 | $3.30 | 108,632 | $92.11 M |