5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
-11.54%
3 MONTH PERFORMANCE
-50.22%
6 MONTH PERFORMANCE
-57.25%
YEAR-TO-DATE PERFORMANCE
+4.07%
1 YEAR PERFORMANCE
-80.61%
Atomera Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.40 | $2.30 (-4%) | $2.41 | $2.27 | 365.71 K | $71.75 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 |
| 11/17/2025 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.05 | 567.11 K | $65.37 M |
| 11/14/2025 | $2.25 | $2.17 (-3.56%) | $2.29 | $2.14 | 862.95 K | $67.55 M |
| 11/13/2025 | $2.37 | $2.31 (-2.53%) | $2.39 | $2.25 | 452.73 K | $71.91 M |
| 11/12/2025 | $2.49 | $2.40 (-3.61%) | $2.53 | $2.36 | 411.40 K | $74.71 M |
| 11/11/2025 | $2.50 | $2.45 (-2%) | $2.56 | $2.43 | 436.67 K | $76.26 M |
| 11/10/2025 | $2.76 | $2.51 (-9.06%) | $2.84 | $2.51 | 477.99 K | $78.13 M |
| 11/07/2025 | $2.53 | $2.70 (6.72%) | $2.71 | $2.50 | 361.22 K | $84.05 M |
| 11/06/2025 | $2.79 | $2.58 (-7.53%) | $2.81 | $2.57 | 642.83 K | $80.31 M |
| 11/05/2025 | $2.84 | $2.82 (-0.7%) | $2.90 | $2.76 | 434.30 K | $87.78 M |
| 11/04/2025 | $2.81 | $2.84 (1.07%) | $2.96 | $2.73 | 373.46 K | $88.40 M |
| 11/03/2025 | $3.14 | $2.87 (-8.6%) | $3.21 | $2.84 | 688.70 K | $89.34 M |
| 10/31/2025 | $3.02 | $3.16 (4.64%) | $3.23 | $3.00 | 287.94 K | $98.36 M |
| 10/30/2025 | $3.13 | $3.01 (-3.83%) | $3.22 | $2.98 | 451.60 K | $93.70 M |
| 10/29/2025 | $3.10 | $3.17 (2.26%) | $3.48 | $3.06 | 1.03 M | $98.68 M |
| 10/28/2025 | $3.28 | $3.25 (-0.91%) | $3.35 | $3.15 | 716.32 K | $101.17 M |
| 10/27/2025 | $3.22 | $3.30 (2.48%) | $3.48 | $3.21 | 613.10 K | $102.72 M |
| 10/24/2025 | $3.25 | $3.15 (-3.08%) | $3.30 | $3.09 | 778.80 K | $95.75 M |
| 10/23/2025 | $2.97 | $3.23 (8.75%) | $3.28 | $2.93 | 1.65 M | $98.18 M |
| 10/22/2025 | $2.50 | $2.87 (14.8%) | $3.00 | $2.48 | 3.77 M | $87.24 M |
| 10/21/2025 | $4.44 | $4.25 (-4.28%) | $4.46 | $4.23 | 1.29 M | $129.19 M |
| 10/20/2025 | $4.79 | $4.51 (-5.85%) | $4.92 | $4.46 | 349.80 K | $137.09 M |
| 10/17/2025 | $4.66 | $4.59 (-1.5%) | $4.82 | $4.50 | 287.40 K | $139.52 M |
| 10/16/2025 | $5.13 | $4.74 (-7.6%) | $5.15 | $4.73 | 301.30 K | $144.08 M |
| 10/15/2025 | $5.03 | $5.08 (0.99%) | $5.24 | $4.88 | 438.32 K | $154.42 M |
| 10/14/2025 | $4.76 | $4.97 (4.41%) | $5.09 | $4.66 | 507.41 K | $151.07 M |
| 10/13/2025 | $4.41 | $4.85 (9.98%) | $4.87 | $4.38 | 318.61 K | $147.43 M |
| 10/10/2025 | $4.65 | $4.23 (-9.03%) | $4.76 | $4.20 | 603.60 K | $128.58 M |
| 10/09/2025 | $4.96 | $4.62 (-6.85%) | $5.00 | $4.52 | 517.64 K | $140.43 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.
