5 DAY PERFORMANCE
+62.24%
1 MONTH PERFORMANCE
+168.35%
3 MONTH PERFORMANCE
+190.41%
6 MONTH PERFORMANCE
+95.09%
YEAR-TO-DATE PERFORMANCE
+187.78%
1 YEAR PERFORMANCE
+8.16%
Atomera Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.48 | $6.37 (16.29%) | $6.74 | $5.15 | 4.28 M | |
| 02/17/2026 | $4.00 | $5.73 (43.25%) | $6.19 | $3.97 | 35.01 M | $181.01 M |
| 02/13/2026 | $2.78 | $3.92 (41.01%) | $4.02 | $2.67 | 28.26 M | $123.83 M |
| 02/12/2026 | $2.51 | $2.39 (-4.78%) | $2.58 | $2.32 | 453.90 K | $75.50 M |
| 02/11/2026 | $2.54 | $2.46 (-3.15%) | $2.54 | $2.34 | 313.33 K | $77.71 M |
| 02/10/2026 | $2.53 | $2.46 (-2.77%) | $2.60 | $2.42 | 297.61 K | $77.71 M |
| 02/09/2026 | $2.56 | $2.52 (-1.56%) | $2.58 | $2.47 | 297.67 K | $79.61 M |
| 02/06/2026 | $2.41 | $2.57 (6.64%) | $2.63 | $2.38 | 448.17 K | $80.00 M |
| 02/05/2026 | $2.50 | $2.32 (-7.2%) | $2.54 | $2.25 | 435.95 K | $72.22 M |
| 02/04/2026 | $2.67 | $2.49 (-6.74%) | $2.67 | $2.39 | 362.63 K | $77.51 M |
| 02/03/2026 | $2.88 | $2.66 (-7.64%) | $2.98 | $2.58 | 620.14 K | $82.80 M |
| 02/02/2026 | $2.86 | $2.77 (-3.15%) | $2.95 | $2.76 | 476.42 K | $86.22 M |
| 01/30/2026 | $3.03 | $2.93 (-3.3%) | $3.04 | $2.83 | 636.72 K | $91.21 M |
| 01/29/2026 | $2.78 | $3.05 (9.71%) | $3.09 | $2.59 | 1.06 M | $94.94 M |
| 01/28/2026 | $3.31 | $2.80 (-15.41%) | $3.43 | $2.73 | 1.31 M | $87.16 M |
| 01/27/2026 | $2.84 | $3.31 (16.55%) | $3.51 | $2.78 | 2.21 M | $103.03 M |
| 01/26/2026 | $2.64 | $2.84 (7.58%) | $2.90 | $2.58 | 713.34 K | $88.40 M |
| 01/23/2026 | $2.67 | $2.65 (-0.75%) | $2.71 | $2.53 | 479.53 K | $82.49 M |
| 01/22/2026 | $2.50 | $2.67 (6.8%) | $2.76 | $2.50 | 475.30 K | $83.11 M |
| 01/21/2026 | $2.35 | $2.45 (4.26%) | $2.50 | $2.34 | 557.00 K | $76.26 M |
| 01/20/2026 | $2.32 | $2.34 (0.86%) | $2.43 | $2.29 | 476.01 K | $72.84 M |
| 01/16/2026 | $2.43 | $2.37 (-2.47%) | $2.44 | $2.37 | 213.40 K | $73.77 M |
| 01/15/2026 | $2.37 | $2.41 (1.69%) | $2.45 | $2.36 | 513.24 K | $75.02 M |
| 01/14/2026 | $2.29 | $2.37 (3.49%) | $2.38 | $2.27 | 303.45 K | $73.77 M |
| 01/13/2026 | $2.40 | $2.29 (-4.58%) | $2.40 | $2.26 | 270.56 K | $71.28 M |
| 01/12/2026 | $2.31 | $2.33 (0.87%) | $2.38 | $2.30 | 336.04 K | $72.53 M |
| 01/09/2026 | $2.40 | $2.31 (-3.75%) | $2.41 | $2.27 | 573.55 K | $71.91 M |
| 01/08/2026 | $2.51 | $2.36 (-5.98%) | $2.55 | $2.36 | 389.63 K | $73.46 M |
| 01/07/2026 | $2.30 | $2.47 (7.39%) | $2.53 | $2.27 | 1.20 M | $76.89 M |
| 01/06/2026 | $2.41 | $2.29 (-4.98%) | $2.41 | $2.28 | 334.70 K | $71.28 M |
| 01/05/2026 | $2.35 | $2.39 (1.7%) | $2.53 | $2.32 | 611.25 K | $74.40 M |
| 01/02/2026 | $2.27 | $2.36 (3.96%) | $2.38 | $2.25 | 261.30 K | $73.46 M |
| 12/31/2025 | $2.19 | $2.21 (0.91%) | $2.27 | $2.16 | 442.00 K | $68.79 M |
| 12/30/2025 | $2.16 | $2.19 (1.39%) | $2.30 | $2.16 | 491.21 K | $68.17 M |
| 12/29/2025 | $2.11 | $2.20 (4.27%) | $2.27 | $2.11 | 608.64 K | $68.48 M |
| 12/26/2025 | $2.25 | $2.16 (-4%) | $2.29 | $2.15 | 257.19 K | $67.24 M |
| 12/24/2025 | $2.21 | $2.25 (1.81%) | $2.30 | $2.21 | 180.04 K | $70.04 M |
| 12/23/2025 | $2.23 | $2.26 (1.35%) | $2.28 | $2.17 | 304.89 K | $70.35 M |
| 12/22/2025 | $2.31 | $2.24 (-3.03%) | $2.37 | $2.22 | 490.30 K | $69.73 M |
| 12/19/2025 | $2.22 | $2.33 (4.95%) | $2.39 | $2.22 | 511.24 K | $72.53 M |
| 12/18/2025 | $2.36 | $2.21 (-6.36%) | $2.40 | $2.18 | 382.10 K | $68.79 M |
| 12/17/2025 | $2.44 | $2.29 (-6.15%) | $2.48 | $2.26 | 471.04 K | $71.28 M |
| 12/16/2025 | $2.34 | $2.44 (4.27%) | $2.46 | $2.32 | 228.56 K | $75.95 M |
| 12/15/2025 | $2.40 | $2.33 (-2.92%) | $2.45 | $2.32 | 283.74 K | $72.53 M |
| 12/12/2025 | $2.54 | $2.37 (-6.69%) | $2.56 | $2.37 | 302.67 K | $73.77 M |
| 12/11/2025 | $2.57 | $2.54 (-1.17%) | $2.57 | $2.41 | 390.30 K | $79.07 M |
| 12/10/2025 | $2.60 | $2.58 (-0.77%) | $2.62 | $2.50 | 289.30 K | $80.31 M |
| 12/09/2025 | $2.40 | $2.60 (8.33%) | $2.67 | $2.40 | 590.03 K | $80.93 M |
| 12/08/2025 | $2.54 | $2.41 (-5.12%) | $2.58 | $2.38 | 346.17 K | $75.02 M |
| 12/05/2025 | $2.58 | $2.49 (-3.49%) | $2.73 | $2.41 | 1.21 M | $77.51 M |
| 12/04/2025 | $2.47 | $2.51 (1.62%) | $2.62 | $2.44 | 431.10 K | $78.13 M |
| 12/03/2025 | $2.31 | $2.46 (6.49%) | $2.50 | $2.22 | 918.00 K | $76.57 M |
| 12/02/2025 | $2.41 | $2.29 (-4.98%) | $2.45 | $2.27 | 463.74 K | $71.28 M |
| 12/01/2025 | $2.39 | $2.40 (0.42%) | $2.48 | $2.37 | 208.90 K | $74.71 M |
| 11/28/2025 | $2.40 | $2.48 (3.33%) | $2.50 | $2.39 | 106.00 K | $77.20 M |
| 11/26/2025 | $2.42 | $2.38 (-1.65%) | $2.44 | $2.29 | 412.30 K | $74.08 M |
| 11/25/2025 | $2.19 | $2.41 (10.05%) | $2.45 | $2.13 | 519.30 K | $75.02 M |
| 11/24/2025 | $2.00 | $2.18 (9%) | $2.20 | $1.99 | 427.83 K | $67.86 M |
| 11/21/2025 | $2.00 | $1.99 (-0.5%) | $2.06 | $1.89 | 430.21 K | $61.94 M |
| 11/20/2025 | $2.26 | $1.99 (-11.95%) | $2.30 | $1.98 | 546.09 K | $61.94 M |
| 11/19/2025 | $2.20 | $2.19 (-0.45%) | $2.30 | $2.12 | 429.24 K | $68.17 M |
| 11/18/2025 | $2.06 | $2.19 (6.31%) | $2.23 | $2.03 | 353.77 K | $68.17 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.
