5 DAY PERFORMANCE
-22.98%
1 MONTH PERFORMANCE
-34.57%
3 MONTH PERFORMANCE
-45.34%
6 MONTH PERFORMANCE
-60.98%
YEAR-TO-DATE PERFORMANCE
-69.66%
1 YEAR PERFORMANCE
+16.17%
Atomera Incorporated Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/08/2025 | $3.83 | $3.52 (-8.09%) | $3.88 | $3.49 | 444.25 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 |
07/07/2025 | $5.01 | $5.11 (2%) | $5.13 | $4.89 | 393.43 K | $154.54 M |
07/03/2025 | $5.05 | $5.07 (0.4%) | $5.09 | $4.93 | 184.80 K | $153.33 M |
07/02/2025 | $4.96 | $4.97 (0.2%) | $5.17 | $4.94 | 434.31 K | $150.31 M |
07/01/2025 | $4.99 | $4.96 (-0.6%) | $5.16 | $4.85 | 426.91 K | $150.01 M |
06/30/2025 | $5.09 | $5.04 (-0.98%) | $5.27 | $5.01 | 576.72 K | $152.42 M |
06/27/2025 | $5.19 | $5.02 (-3.28%) | $5.27 | $4.89 | 4.21 M | $151.82 M |
06/26/2025 | $4.92 | $5.19 (5.49%) | $5.28 | $4.88 | 429.65 K | $156.96 M |
06/25/2025 | $5.18 | $4.92 (-5.02%) | $5.25 | $4.89 | 342.80 K | $148.80 M |
06/24/2025 | $5.00 | $5.14 (2.8%) | $5.27 | $5.00 | 308.13 K | $155.45 M |
06/23/2025 | $4.93 | $4.90 (-0.61%) | $5.07 | $4.74 | 373.83 K | $148.19 M |
06/20/2025 | $5.12 | $4.99 (-2.54%) | $5.13 | $4.85 | 593.37 K | $150.91 M |
06/18/2025 | $5.09 | $5.06 (-0.59%) | $5.25 | $5.01 | 377.30 K | $153.03 M |
06/17/2025 | $5.26 | $5.06 (-3.8%) | $5.27 | $5.05 | 302.52 K | $153.03 M |
06/16/2025 | $5.39 | $5.31 (-1.48%) | $5.52 | $5.26 | 322.93 K | $160.59 M |
06/13/2025 | $5.61 | $5.28 (-5.88%) | $5.64 | $5.28 | 469.43 K | $159.68 M |
06/12/2025 | $6.21 | $5.79 (-6.76%) | $6.33 | $5.78 | 496.50 K | $175.11 M |
06/11/2025 | $6.20 | $6.25 (0.81%) | $6.38 | $6.04 | 261.40 K | $189.02 M |
06/10/2025 | $6.08 | $6.12 (0.66%) | $6.29 | $6.00 | 284.11 K | $185.09 M |
06/09/2025 | $6.35 | $6.04 (-4.88%) | $6.55 | $6.02 | 323.13 K | $182.67 M |
06/06/2025 | $6.15 | $6.23 (1.3%) | $6.36 | $6.12 | 250.41 K | $188.41 M |
06/05/2025 | $6.15 | $6.07 (-1.3%) | $6.25 | $5.93 | 263.91 K | $183.58 M |
06/04/2025 | $6.20 | $6.14 (-0.97%) | $6.27 | $6.03 | 280.15 K | $185.69 M |
06/03/2025 | $6.15 | $6.27 (1.95%) | $6.29 | $5.84 | 492.81 K | $189.62 M |
06/02/2025 | $6.00 | $6.09 (1.5%) | $6.19 | $6.00 | 411.73 K | $184.18 M |
05/30/2025 | $6.23 | $6.15 (-1.28%) | $6.28 | $5.90 | 360.40 K | $185.99 M |
05/29/2025 | $6.76 | $6.28 (-7.1%) | $6.81 | $6.24 | 370.01 K | $189.93 M |
05/28/2025 | $7.02 | $6.59 (-6.13%) | $7.08 | $6.50 | 344.82 K | $199.30 M |
05/27/2025 | $7.00 | $7.02 (0.29%) | $7.44 | $6.92 | 727.50 K | $212.31 M |
05/23/2025 | $6.36 | $6.77 (6.45%) | $6.80 | $6.36 | 315.95 K | $204.75 M |
05/22/2025 | $6.59 | $6.62 (0.46%) | $6.91 | $6.20 | 517.03 K | $200.21 M |
05/21/2025 | $7.08 | $6.67 (-5.79%) | $7.16 | $6.64 | 582.02 K | $201.72 M |
05/20/2025 | $7.28 | $7.19 (-1.24%) | $7.28 | $6.75 | 561.23 K | $217.45 M |
05/19/2025 | $7.31 | $7.31 (0%) | $7.45 | $7.16 | 382.43 K | $221.08 M |
05/16/2025 | $7.36 | $7.49 (1.77%) | $7.59 | $7.24 | 422.22 K | $226.52 M |
05/15/2025 | $7.46 | $7.25 (-2.82%) | $7.56 | $6.96 | 482.82 K | $219.26 M |
05/14/2025 | $7.29 | $7.63 (4.66%) | $7.73 | $7.06 | 645.00 K | $230.75 M |
05/13/2025 | $6.90 | $7.18 (4.06%) | $7.55 | $6.90 | 677.22 K | $217.14 M |
05/12/2025 | $6.78 | $6.92 (2.06%) | $7.13 | $6.57 | 601.02 K | $209.28 M |
05/09/2025 | $6.57 | $6.44 (-1.98%) | $6.86 | $6.35 | 532.75 K | $194.76 M |