5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+46.20%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
+40.45%
YEAR-TO-DATE PERFORMANCE
-56.90%
1 YEAR PERFORMANCE
+78.57%
Atomera Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $4.90 | $5.00 (2.04%) | $5.13 | $4.85 | 418.27 K | $151.99 M |
| 10/07/2025 | $5.01 | $4.84 (-3.39%) | $5.36 | $4.81 | 601.75 K | $147.12 M |
| 10/06/2025 | $5.06 | $4.97 (-1.78%) | $5.10 | $4.75 | 643.30 K | $151.07 M |
| 10/03/2025 | $4.67 | $4.98 (6.64%) | $5.04 | $4.61 | 629.40 K | $151.38 M |
| 10/02/2025 | $4.76 | $4.67 (-1.89%) | $4.96 | $4.66 | 619.20 K | $141.95 M |
| 10/01/2025 | $4.42 | $4.62 (4.52%) | $4.71 | $4.18 | 836.80 K | $140.43 M |
| 09/30/2025 | $3.83 | $4.42 (15.4%) | $4.43 | $3.81 | 743.70 K | $134.35 M |
| 09/29/2025 | $3.86 | $3.83 (-0.78%) | $3.98 | $3.78 | 302.79 K | $116.42 M |
| 09/26/2025 | $3.92 | $3.81 (-2.81%) | $3.95 | $3.70 | 440.11 K | $115.81 M |
| 09/25/2025 | $4.07 | $3.91 (-3.93%) | $4.13 | $3.77 | 456.52 K | $118.85 M |
| 09/24/2025 | $4.34 | $4.14 (-4.61%) | $4.34 | $4.03 | 416.84 K | $125.84 M |
| 09/23/2025 | $4.60 | $4.36 (-5.22%) | $4.74 | $4.19 | 710.90 K | $132.53 M |
| 09/22/2025 | $3.72 | $4.41 (18.55%) | $4.61 | $3.65 | 1.16 M | $134.05 M |
| 09/19/2025 | $3.65 | $3.72 (1.92%) | $3.77 | $3.56 | 515.72 K | $113.08 M |
| 09/18/2025 | $3.43 | $3.65 (6.41%) | $3.65 | $3.43 | 318.53 K | $110.95 M |
| 09/17/2025 | $3.43 | $3.39 (-1.17%) | $3.62 | $3.39 | 288.10 K | $103.05 M |
| 09/16/2025 | $3.37 | $3.46 (2.67%) | $3.48 | $3.30 | 243.30 K | $105.17 M |
| 09/15/2025 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.29 | 211.14 K | $101.22 M |
| 09/12/2025 | $3.33 | $3.37 (1.2%) | $3.45 | $3.27 | 313.80 K | $102.44 M |
| 09/11/2025 | $3.21 | $3.28 (2.18%) | $3.35 | $3.20 | 195.94 K | $99.70 M |
| 09/10/2025 | $3.33 | $3.21 (-3.6%) | $3.43 | $3.17 | 368.52 K | $97.57 M |
| 09/09/2025 | $3.41 | $3.31 (-2.93%) | $3.41 | $3.26 | 207.57 K | $100.61 M |
| 09/08/2025 | $3.18 | $3.42 (7.55%) | $3.44 | $3.17 | 321.15 K | $103.96 M |
| 09/05/2025 | $3.34 | $3.17 (-5.09%) | $3.36 | $3.11 | 237.83 K | $96.36 M |
| 09/04/2025 | $3.09 | $3.28 (6.15%) | $3.28 | $3.07 | 272.40 K | $99.70 M |
| 09/03/2025 | $3.22 | $3.10 (-3.73%) | $3.22 | $3.06 | 344.40 K | $94.23 M |
| 09/02/2025 | $3.16 | $3.22 (1.9%) | $3.28 | $3.15 | 292.90 K | $97.88 M |
| 08/29/2025 | $3.33 | $3.28 (-1.5%) | $3.38 | $3.26 | 179.31 K | $99.70 M |
| 08/28/2025 | $3.46 | $3.33 (-3.76%) | $3.47 | $3.31 | 278.23 K | $101.22 M |
| 08/27/2025 | $3.38 | $3.39 (0.3%) | $3.42 | $3.31 | 220.53 K | $103.05 M |
| 08/26/2025 | $3.34 | $3.38 (1.2%) | $3.44 | $3.31 | 168.00 K | $102.74 M |
| 08/25/2025 | $3.39 | $3.31 (-2.36%) | $3.63 | $3.28 | 314.81 K | $100.61 M |
| 08/22/2025 | $3.34 | $3.36 (0.6%) | $3.50 | $3.28 | 428.90 K | $102.13 M |
| 08/21/2025 | $3.32 | $3.31 (-0.3%) | $3.32 | $3.24 | 204.10 K | $100.61 M |
| 08/20/2025 | $3.24 | $3.32 (2.47%) | $3.34 | $3.12 | 296.73 K | $100.92 M |
| 08/19/2025 | $3.28 | $3.24 (-1.22%) | $3.30 | $3.11 | 452.90 K | $98.49 M |
| 08/18/2025 | $3.40 | $3.26 (-4.12%) | $3.44 | $3.25 | 278.45 K | $99.09 M |
| 08/15/2025 | $3.38 | $3.39 (0.3%) | $3.41 | $3.27 | 334.10 K | $103.05 M |
| 08/14/2025 | $3.58 | $3.38 (-5.59%) | $3.58 | $3.33 | 350.95 K | $102.74 M |
| 08/13/2025 | $3.78 | $3.60 (-4.76%) | $3.80 | $3.52 | 371.11 K | $109.43 M |
| 08/12/2025 | $3.65 | $3.76 (3.01%) | $3.76 | $3.60 | 331.90 K | $114.29 M |
| 08/11/2025 | $3.52 | $3.60 (2.27%) | $3.74 | $3.52 | 309.43 K | $109.43 M |
| 08/08/2025 | $3.83 | $3.52 (-8.09%) | $3.88 | $3.49 | 444.30 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 |
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.
