Dark

ATOM
Atomera Incorporated Common Stock
stock NASDAQ

At Close

Feb 6, 2026 3:59:49 PM EST

2.56USD+10.345%(+0.24)448,170

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 8:54:30 AM EST

2.40USD+3.448%(+0.08)1,000

After-hours

Feb 5, 2026 4:46:30 PM EST

2.33USD+0.431%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	2.4100	2.6250	2.3800	2.5700	+10.776%	448,170	0.000%
2026-02-05	2.5000	2.5400	2.2500	2.3200	-6.827%	435,946	+10.776%
2026-02-04	2.6700	2.6700	2.3900	2.4900	-6.391%	362,627	+3.213%
2026-02-03	2.8800	2.9799	2.5800	2.6600	-3.971%	619,995	-3.383%
2026-02-02	2.8600	2.9500	2.7600	2.7700	-5.461%	476,416	-7.220%
2026-01-30	3.0250	3.0400	2.8300	2.9300	-3.934%	636,718	-12.287%
2026-01-29	2.7800	3.0850	2.5900	3.0500	+8.929%	1,064,688	-15.738%
2026-01-28	3.3100	3.4300	2.7300	2.8000	-15.408%	1,314,140	-8.214%
2026-01-27	2.8400	3.5100	2.7800	3.3100	+16.549%	2,205,242	-22.356%
2026-01-26	2.6400	2.9000	2.5800	2.8400	+7.170%	713,340	-9.507%
2026-01-23	2.6700	2.7100	2.5250	2.6500	-0.749%	479,530	-3.019%
2026-01-22	2.5000	2.7595	2.4950	2.6700	+8.980%	475,194	-3.745%
2026-01-21	2.3500	2.5000	2.3400	2.4500	+4.701%	556,986	+4.898%
2026-01-20	2.3200	2.4300	2.2900	2.3400	-1.266%	476,009	+9.829%
2026-01-16	2.4300	2.4399	2.3650	2.3700	-1.660%	213,381	+8.439%
2026-01-15	2.3700	2.4500	2.3600	2.4100	+1.688%	513,239	+6.639%
2026-01-14	2.2900	2.3850	2.2650	2.3700	+3.493%	303,280	+8.439%
2026-01-13	2.3950	2.4040	2.2600	2.2900	-1.717%	270,557	+12.227%
2026-01-12	2.3100	2.3800	2.3000	2.3300	+0.866%	336,042	+10.300%
2026-01-09	2.4000	2.4100	2.2700	2.3100	-2.119%	554,509	+11.255%
2026-01-08	2.5100	2.5500	2.3550	2.3600	-4.453%	389,625	+8.898%
2026-01-07	2.3000	2.5300	2.2717	2.4700	+7.860%	1,200,290	+4.049%
2026-01-06	2.4100	2.4100	2.2750	2.2900	-4.184%	334,651	+12.227%
2026-01-05	2.3500	2.5250	2.3150	2.3900	+1.271%	611,250	+7.531%
2026-01-02	2.2700	2.3800	2.2500	2.3600	+6.787%	261,256	+8.898%
2025-12-31	2.1900	2.2700	2.1605	2.2100	+0.913%	441,979	+16.290%
2025-12-30	2.1600	2.2999	2.1600	2.1900	-0.455%	491,212	+17.352%
2025-12-29	2.1100	2.2650	2.1100	2.2000	+1.852%	608,542	+16.818%
2025-12-26	2.2500	2.2900	2.1500	2.1600	-4.000%	257,192	+18.981%
2025-12-24	2.2100	2.2950	2.2100	2.2500	-0.442%	180,039	+14.222%
2025-12-23	2.2300	2.2800	2.1700	2.2600	+0.893%	304,887	+13.717%
2025-12-22	2.3100	2.3700	2.2150	2.2400	-3.863%	490,258	+14.732%
2025-12-19	2.2200	2.3900	2.2200	2.3300	+5.430%	511,236	+10.300%
2025-12-18	2.3600	2.3997	2.1800	2.2100	-3.493%	382,096	+16.290%
2025-12-17	2.4400	2.4800	2.2600	2.2900	-6.148%	471,042	+12.227%
2025-12-16	2.3400	2.4550	2.3199	2.4400	+4.721%	228,562	+5.328%
2025-12-15	2.4000	2.4500	2.3200	2.3300	-1.688%	283,735	+10.300%
2025-12-12	2.5400	2.5600	2.3700	2.3700	-6.693%	302,672	+8.439%
2025-12-11	2.5700	2.5700	2.4100	2.5400	-1.550%	390,098	+1.181%
2025-12-10	2.6000	2.6200	2.5000	2.5800	-0.769%	289,295	-0.388%
2025-12-09	2.4000	2.6700	2.3999	2.6000	+7.884%	590,033	-1.154%
2025-12-08	2.5400	2.5789	2.3850	2.4100	-3.213%	346,170	+6.639%
2025-12-05	2.5800	2.7300	2.4100	2.4900	-0.797%	1,204,166	+3.213%
2025-12-04	2.4700	2.6200	2.4450	2.5100	+2.033%	431,077	+2.390%
2025-12-03	2.3100	2.5000	2.2150	2.4600	+7.424%	918,003	+4.472%
2025-12-02	2.4100	2.4500	2.2700	2.2900	-4.583%	463,626	+12.227%
2025-12-01	2.3900	2.4800	2.3700	2.4000	-3.226%	208,899	+7.083%
2025-11-28	2.4000	2.5000	2.3900	2.4800	+4.202%	105,994	+3.629%
2025-11-26	2.4200	2.4375	2.2900	2.3800	-1.245%	412,270	+7.983%
2025-11-25	2.1900	2.4500	2.1300	2.4100	+10.550%	519,287	+6.639%
2025-11-24	2.0000	2.2000	1.9900	2.1800	+9.548%	427,827	+17.890%
2025-11-21	2.0000	2.0600	1.8915	1.9900	0.000%	430,210	+29.146%
2025-11-20	2.2600	2.3036	1.9800	1.9900	-9.132%	546,090	+29.146%
2025-11-19	2.2000	2.3000	2.1200	2.1900	0.000%	429,238	+17.352%
2025-11-18	2.0600	2.2300	2.0300	2.1900	+4.286%	353,765	+17.352%
2025-11-17	2.2000	2.2000	2.0500	2.1000	-3.226%	567,106	+22.381%
2025-11-14	2.2500	2.2900	2.1400	2.1700	-6.061%	862,836	+18.433%
2025-11-13	2.3700	2.3900	2.2500	2.3100	-3.750%	452,727	+11.255%
2025-11-12	2.4900	2.5313	2.3600	2.4000	-2.041%	411,350	+7.083%
2025-11-11	2.5000	2.5565	2.4327	2.4500	-2.390%	436,674	+4.898%
2025-11-10	2.7600	2.8390	2.5100	2.5100	-7.037%	477,992	+2.390%
2025-11-07	2.5300	2.7100	2.5000	2.7000	+4.651%	361,216	-4.815%
2025-11-06	2.7900	2.8109	2.5700	2.5800	-8.511%	642,829	-0.388%
2025-11-05	2.8400	2.9000	2.7600	2.8200	-0.704%	434,258	-8.865%
2025-11-04	2.8050	2.9600	2.7300	2.8400	-1.045%	373,306	-9.507%
2025-11-03	3.1400	3.2099	2.8400	2.8700	-9.177%	688,693	-10.453%
2025-10-31	3.0200	3.2298	3.0001	3.1600	+4.983%	287,943	-18.671%
2025-10-30	3.1300	3.2200	2.9800	3.0100	-5.047%	451,571	-14.618%
2025-10-29	3.1000	3.4750	3.0623	3.1700	-2.462%	1,028,643	-18.927%
2025-10-28	3.2800	3.3500	3.1450	3.2500	-1.515%	716,319	-20.923%
2025-10-27	3.2200	3.4800	3.2088	3.3000	+4.762%	613,101	-22.121%
2025-10-24	3.2500	3.3000	3.0900	3.1500	-2.477%	778,799	-18.413%
2025-10-23	2.9700	3.2800	2.9300	3.2300	+12.740%	1,646,298	-20.433%
2025-10-22	2.5000	3.0000	2.4825	2.8650	-32.588%	3,766,246	-10.297%
2025-10-21	4.4400	4.4600	4.2300	4.2500	-5.765%	1,292,629	-39.529%
2025-10-20	4.7900	4.9200	4.4600	4.5100	-1.743%	349,764	-43.016%
2025-10-17	4.6600	4.8200	4.5025	4.5900	-3.165%	287,359	-44.009%
2025-10-16	5.1300	5.1500	4.7268	4.7400	-6.693%	301,290	-45.781%
2025-10-15	5.0300	5.2439	4.8780	5.0800	+2.213%	438,318	-49.409%
2025-10-14	4.7600	5.0900	4.6600	4.9700	+2.474%	507,411	-48.290%
2025-10-13	4.4100	4.8700	4.3802	4.8500	+14.657%	318,611	-47.010%
2025-10-10	4.6500	4.7600	4.2000	4.2300	-8.442%	603,600	-39.243%
2025-10-09	4.9600	5.0000	4.5200	4.6200	-7.600%	517,636	-44.372%
2025-10-08	4.9000	5.1300	4.8506	5.0000	+3.306%	420,533	-48.600%
2025-10-07	5.0100	5.3556	4.8100	4.8400	-2.616%	601,751	-46.901%
2025-10-06	5.0600	5.1000	4.7500	4.9700	-0.201%	643,250	-48.290%
2025-10-03	4.6700	5.0400	4.6100	4.9800	+6.638%	629,404	-48.394%
2025-10-02	4.7600	4.9600	4.6600	4.6700	+1.082%	619,187	-44.968%
2025-10-01	4.4200	4.7100	4.1800	4.6200	+4.525%	836,770	-44.372%
2025-09-30	3.8300	4.4300	3.8100	4.4200	+15.405%	743,656	-41.855%
2025-09-29	3.8600	3.9800	3.7800	3.8300	+0.525%	302,787	-32.898%
2025-09-26	3.9200	3.9477	3.7000	3.8100	-2.558%	440,112	-32.546%
2025-09-25	4.0700	4.1300	3.7700	3.9100	-5.556%	456,521	-34.271%
2025-09-24	4.3400	4.3400	4.0300	4.1400	-5.046%	416,840	-37.923%
2025-09-23	4.6000	4.7400	4.1901	4.3600	-1.134%	710,857	-41.055%
2025-09-22	3.7200	4.6100	3.6500	4.4100	+18.548%	1,156,618	-41.723%
2025-09-19	3.6500	3.7700	3.5600	3.7200	+1.918%	515,724	-30.914%
2025-09-18	3.4300	3.6500	3.4300	3.6500	+7.670%	318,527	-29.589%
2025-09-17	3.4300	3.6150	3.3900	3.3900	-2.023%	288,097	-24.189%
2025-09-16	3.3650	3.4800	3.3000	3.4600	+3.904%	243,296	-25.723%
2025-09-15	3.4000	3.4000	3.2900	3.3300	-1.187%	211,135	-22.823%
2025-09-12	3.3300	3.4496	3.2700	3.3700	+2.744%	313,756	-23.739%
2025-09-11	3.2100	3.3450	3.2001	3.2800	+2.181%	195,937	-21.646%
2025-09-10	3.3300	3.4300	3.1700	3.2100	-3.021%	368,518	-19.938%
2025-09-09	3.4100	3.4100	3.2550	3.3100	-3.216%	207,571	-22.356%
2025-09-08	3.1800	3.4400	3.1700	3.4200	+7.886%	321,151	-24.854%
2025-09-05	3.3400	3.3600	3.1100	3.1700	-3.354%	237,827	-18.927%
2025-09-04	3.0900	3.2800	3.0700	3.2800	+5.806%	272,380	-21.646%
2025-09-03	3.2200	3.2200	3.0600	3.1000	-3.727%	344,398	-17.097%
2025-09-02	3.1600	3.2832	3.1500	3.2200	-1.829%	292,891	-20.186%
2025-08-29	3.3300	3.3800	3.2600	3.2800	-1.502%	179,307	-21.646%
2025-08-28	3.4600	3.4700	3.3101	3.3300	-1.770%	278,231	-22.823%
2025-08-27	3.3800	3.4200	3.3100	3.3900	+0.296%	220,526	-24.189%
2025-08-26	3.3400	3.4400	3.3100	3.3800	+2.115%	167,987	-23.964%
2025-08-25	3.3900	3.6300	3.2758	3.3100	-1.488%	314,813	-22.356%
2025-08-22	3.3400	3.5000	3.2816	3.3600	+1.511%	428,897	-23.512%
2025-08-21	3.3200	3.3200	3.2400	3.3100	-0.301%	204,050	-22.356%
2025-08-20	3.2400	3.3400	3.1200	3.3200	+2.469%	296,727	-22.590%
2025-08-19	3.2800	3.2950	3.1100	3.2400	-0.613%	452,854	-20.679%
2025-08-18	3.4000	3.4398	3.2500	3.2600	-3.835%	278,449	-21.166%
2025-08-15	3.3800	3.4100	3.2700	3.3900	+0.296%	334,098	-24.189%
2025-08-14	3.5800	3.5800	3.3250	3.3800	-6.111%	350,945	-23.964%
2025-08-13	3.7800	3.8000	3.5200	3.6000	-4.255%	371,105	-28.611%
2025-08-12	3.6500	3.7600	3.6000	3.7600	+4.444%	331,889	-31.649%
2025-08-11	3.5200	3.7400	3.5200	3.6000	+2.273%	309,426	-28.611%
2025-08-08	3.8300	3.8800	3.4850	3.5200	-7.974%	444,251	-26.989%
2025-08-07	3.6500	3.8995	3.6500	3.8250	+6.398%	509,036	-32.810%
2025-08-06	3.7300	3.8696	3.2600	3.5950	-22.854%	2,050,933	-28.512%
2025-08-05	4.5700	4.7200	4.4400	4.6600	+1.969%	438,106	-44.850%
2025-08-04	4.7200	4.8064	4.5000	4.5700	-1.931%	452,605	-43.764%
2025-08-01	4.9200	5.0400	4.6500	4.6600	-6.800%	465,301	-44.850%
2025-07-31	4.9900	5.1450	4.9450	5.0000	-0.596%	380,725	-48.600%
2025-07-30	5.0200	5.1800	4.9700	5.0300	+0.802%	222,629	-48.907%
2025-07-29	5.2900	5.3026	4.9200	4.9900	-4.771%	414,888	-48.497%
2025-07-28	5.3500	5.4000	5.2000	5.2400	-0.758%	399,567	-50.954%
2025-07-25	5.2600	5.3150	5.2000	5.2800	+0.571%	198,965	-51.326%
2025-07-24	5.3100	5.3200	5.2200	5.2500	-0.756%	174,188	-51.048%
2025-07-23	5.1600	5.3037	5.1000	5.2900	+1.731%	371,208	-51.418%
2025-07-22	5.1000	5.2350	4.8900	5.2000	+1.563%	540,090	-50.577%
2025-07-21	5.0600	5.4200	5.0401	5.1200	+3.018%	561,259	-49.805%
2025-07-18	5.2000	5.3700	4.9425	4.9700	-3.495%	526,074	-48.290%
2025-07-17	4.7500	5.1700	4.7300	5.1500	+8.879%	427,026	-50.097%
2025-07-16	4.5300	4.7700	4.4700	4.7300	+4.415%	300,655	-45.666%
2025-07-15	4.8000	4.8300	4.4900	4.5300	-4.025%	369,594	-43.267%
2025-07-14	4.7400	4.8000	4.4900	4.7200	-0.944%	617,749	-45.551%
2025-07-11	5.1300	5.1500	4.6600	4.7650	-8.189%	540,074	-46.065%
2025-07-10	5.3400	5.3800	5.1000	5.1900	-3.532%	392,927	-50.482%
2025-07-09	5.3000	5.5500	5.2400	5.3800	+2.672%	454,440	-52.230%
2025-07-08	5.1800	5.3600	5.0900	5.2400	+2.544%	467,061	-50.954%
2025-07-07	5.0100	5.1300	4.8900	5.1100	+0.789%	393,427	-49.706%
2025-07-03	5.0500	5.0900	4.9294	5.0700	+2.012%	184,787	-49.310%
2025-07-02	4.9600	5.1700	4.9380	4.9700	+0.202%	434,305	-48.290%
2025-07-01	4.9900	5.1600	4.8500	4.9600	-1.587%	426,913	-48.185%
2025-06-30	5.0900	5.2700	5.0132	5.0400	+0.398%	576,721	-49.008%
2025-06-27	5.1900	5.2700	4.8900	5.0200	-3.276%	4,210,612	-48.805%
2025-06-26	4.9200	5.2750	4.8800	5.1900	+5.488%	429,650	-50.482%
2025-06-25	5.1800	5.2500	4.8950	4.9200	-4.280%	342,794	-47.764%
2025-06-24	5.0000	5.2691	5.0000	5.1400	+4.898%	308,131	-50.000%
2025-06-23	4.9300	5.0700	4.7400	4.9000	-1.804%	373,829	-47.551%
2025-06-20	5.1200	5.1300	4.8500	4.9900	-1.383%	593,368	-48.497%
2025-06-18	5.0900	5.2500	5.0150	5.0600	0.000%	377,277	-49.209%
2025-06-17	5.2600	5.2653	5.0500	5.0600	-4.708%	302,520	-49.209%
2025-06-16	5.3900	5.5200	5.2600	5.3100	+0.568%	322,929	-51.601%
2025-06-13	5.6100	5.6400	5.2800	5.2800	-8.808%	469,427	-51.326%
2025-06-12	6.2100	6.3300	5.7750	5.7900	-7.360%	496,475	-55.613%
2025-06-11	6.2000	6.3800	6.0400	6.2500	+2.124%	261,399	-58.880%
2025-06-10	6.0800	6.2900	6.0000	6.1200	+1.325%	284,113	-58.007%
2025-06-09	6.3500	6.5500	6.0200	6.0400	-3.050%	323,128	-57.450%
2025-06-06	6.1500	6.3600	6.1200	6.2300	+2.636%	250,406	-58.748%
2025-06-05	6.1500	6.2470	5.9300	6.0700	-1.140%	263,906	-57.661%
2025-06-04	6.2000	6.2700	6.0250	6.1400	-2.073%	280,153	-58.143%
2025-06-03	6.1500	6.2900	5.8400	6.2700	+2.956%	492,805	-59.011%
2025-06-02	6.0000	6.1900	5.9950	6.0900	-0.976%	411,731	-57.800%
2025-05-30	6.2300	6.2800	5.9000	6.1500	-2.070%	360,355	-58.211%
2025-05-29	6.7600	6.8100	6.2400	6.2800	-4.704%	370,014	-59.076%
2025-05-28	7.0200	7.0750	6.5000	6.5900	-6.125%	344,819	-61.002%
2025-05-27	7.0000	7.4400	6.9200	7.0200	+3.693%	727,470	-63.390%
2025-05-23	6.3600	6.8000	6.3600	6.7700	+2.266%	315,949	-62.038%
2025-05-22	6.5900	6.9100	6.2000	6.6200	-0.675%	517,025	-61.178%
2025-05-21	7.0800	7.1600	6.6400	6.6650	-7.302%	582,022	-61.440%
2025-05-20	7.2800	7.2800	6.7500	7.1900	-1.642%	561,225	-64.256%
2025-05-19	7.3100	7.4500	7.1550	7.3100	-2.403%	382,431	-64.843%
2025-05-16	7.3600	7.5899	7.2400	7.4900	+3.310%	422,221	-65.688%
2025-05-15	7.4600	7.5600	6.9583	7.2500	-4.980%	482,821	-64.552%
2025-05-14	7.2900	7.7280	7.0562	7.6300	+6.267%	644,986	-66.317%
2025-05-13	6.9000	7.5500	6.9000	7.1800	+3.757%	677,221	-64.206%
2025-05-12	6.7800	7.1336	6.5700	6.9200	+7.453%	601,018	-62.861%
2025-05-09	6.5700	6.8600	6.3500	6.4400	-0.923%	532,747	-60.093%
2025-05-08	6.1200	6.9600	6.1200	6.5000	+8.153%	1,029,096	-60.462%
2025-05-07	5.4000	6.5300	5.4000	6.0100	+18.540%	1,523,033	-57.238%
2025-05-06	4.6400	5.1500	4.5800	5.0700	+6.962%	562,119	-49.310%
2025-05-05	4.9100	5.0535	4.7400	4.7400	-5.578%	229,531	-45.781%
2025-05-02	4.5300	5.1500	4.5000	5.0200	+12.556%	512,158	-48.805%
2025-05-01	4.5000	4.5950	4.3000	4.4600	+1.595%	257,458	-42.377%
2025-04-30	4.0800	4.4000	3.9600	4.3900	+4.773%	208,206	-41.458%
2025-04-29	4.1900	4.8700	4.1600	4.1900	+1.208%	481,563	-38.663%
2025-04-28	4.2800	4.3533	4.0400	4.1400	-2.817%	252,351	-37.923%
2025-04-25	4.1300	4.3000	4.0700	4.2600	+1.308%	211,184	-39.671%
2025-04-24	3.9500	4.2770	3.9500	4.2050	+7.545%	308,376	-38.882%
2025-04-23	4.1000	4.2100	3.8803	3.9100	+0.256%	295,494	-34.271%
2025-04-22	4.0880	4.0880	3.8000	3.9000	+2.094%	282,752	-34.103%
2025-04-21	3.9300	4.0000	3.7400	3.8200	-4.261%	218,235	-32.723%
2025-04-17	3.9400	4.1000	3.9200	3.9900	+1.269%	184,511	-35.589%
2025-04-16	3.8800	4.0800	3.8050	3.9400	-3.431%	247,301	-34.772%
2025-04-15	4.0500	4.2100	4.0400	4.0800	+2.000%	180,314	-37.010%
2025-04-14	4.2500	4.2827	3.9100	4.0000	-3.382%	272,760	-35.750%
2025-04-11	4.0500	4.2500	3.9100	4.1400	+1.471%	280,862	-37.923%
2025-04-10	4.0900	4.1199	3.8800	4.0800	-3.088%	358,568	-37.010%
2025-04-09	3.5100	4.3000	3.5100	4.2100	+18.258%	529,332	-38.955%
2025-04-08	4.0700	4.1551	3.4700	3.5600	-7.772%	434,468	-27.809%
2025-04-07	3.2100	4.0900	3.2000	3.8600	+10.286%	634,041	-33.420%
2025-04-04	3.8300	3.8300	3.3308	3.5000	-10.486%	601,215	-26.571%
2025-04-03	4.0100	4.1600	3.7000	3.9100	-9.908%	665,272	-34.271%
2025-04-02	4.0300	4.5100	3.9100	4.3400	+5.854%	448,769	-40.783%
2025-04-01	3.9600	4.2250	3.7700	4.1000	+2.500%	724,532	-37.317%
2025-03-31	4.0000	4.1100	3.9100	4.0000	-3.382%	586,862	-35.750%
2025-03-28	4.4900	4.5400	4.0200	4.1400	-9.607%	690,026	-37.923%
2025-03-27	4.9100	4.9325	4.5500	4.5800	-7.847%	397,871	-43.886%
2025-03-26	4.8500	5.0566	4.7900	4.9700	+1.844%	523,635	-48.290%
2025-03-25	5.0500	5.2000	4.7100	4.8800	-15.425%	1,458,539	-47.336%
2025-03-24	5.8500	6.0800	5.7450	5.7700	+2.305%	533,535	-55.459%
2025-03-21	5.5600	5.7395	5.5101	5.6400	-1.913%	197,270	-54.433%
2025-03-20	5.7200	5.9000	5.5800	5.7500	-1.372%	288,602	-55.304%
2025-03-19	6.0300	6.1400	5.7800	5.8300	-2.508%	449,289	-55.918%
2025-03-18	6.0600	6.0800	5.8700	5.9800	-2.128%	228,625	-57.023%
2025-03-17	5.9300	6.1900	5.8000	6.1100	+3.559%	351,891	-57.938%
2025-03-14	5.5800	5.9000	5.4800	5.9000	+8.656%	532,737	-56.441%
2025-03-13	5.8500	5.9400	5.4000	5.4300	-6.701%	376,310	-52.670%
2025-03-12	5.6900	6.0400	5.6600	5.8200	+6.399%	400,494	-55.842%
2025-03-11	5.5600	5.9400	5.3900	5.4700	-2.496%	357,438	-53.016%
2025-03-10	5.9800	6.1050	5.5150	5.6100	-7.426%	334,399	-54.189%
2025-03-07	6.0000	6.1400	5.5800	6.0600	+1.000%	428,198	-57.591%
2025-03-06	5.8200	6.3300	5.7400	6.0000	-0.166%	411,711	-57.167%
2025-03-05	5.6700	6.0600	5.5300	6.0100	+7.417%	528,012	-57.238%
2025-03-04	5.1300	5.7700	5.1100	5.5950	+5.268%	607,807	-54.066%
2025-03-03	5.9100	6.1900	5.2220	5.3150	-9.455%	523,892	-51.646%
2025-02-28	5.1600	5.9000	5.0700	5.8700	+12.885%	1,023,762	-56.218%
2025-02-27	5.6900	5.6900	5.2000	5.2000	-7.308%	412,619	-50.577%
2025-02-26	5.5100	5.8500	5.5000	5.6100	+4.860%	588,516	-54.189%
2025-02-25	5.5500	5.5900	5.1500	5.3500	-5.644%	769,153	-51.963%
2025-02-24	6.1000	6.3300	5.6400	5.6700	-7.353%	613,776	-54.674%
2025-02-21	6.5300	6.9700	6.0300	6.1200	-4.375%	672,794	-58.007%
2025-02-20	6.2900	6.6900	6.1600	6.4000	+1.266%	565,494	-59.844%
2025-02-19	5.8000	6.5500	5.7700	6.3200	+7.483%	859,682	-59.335%
2025-02-18	6.2500	6.3200	5.8200	5.8800	-3.764%	718,843	-56.293%
2025-02-14	6.2600	6.7238	5.9050	6.1100	-8.120%	848,410	-57.938%
2025-02-13	5.2700	6.6500	5.0000	6.6500	+25.000%	1,962,620	-61.353%
2025-02-12	5.0300	5.5300	4.5100	5.3200	-38.497%	4,281,839	-51.692%
2025-02-11	8.4900	9.0500	8.4500	8.6500	+0.933%	1,123,901	-70.289%
2025-02-10	9.1800	9.2700	8.5300	8.5700	-4.989%	553,571	-70.012%
2025-02-07	9.9000	10.0300	8.9100	9.0200	-8.519%	553,466	-71.508%
2025-02-06	10.0100	10.6799	9.5100	9.8600	+6.479%	613,328	-73.935%
2025-02-05	8.8200	9.5300	8.6200	9.2600	+2.320%	443,207	-72.246%
2025-02-04	8.2800	9.2500	8.2183	9.0500	+9.300%	585,377	-71.602%
2025-02-03	8.1700	8.8000	7.8700	8.2800	-5.479%	549,589	-68.961%
2025-01-31	8.5400	9.6000	8.3000	8.7600	+4.659%	603,193	-70.662%
2025-01-30	8.7500	9.1500	7.8800	8.3700	-5.102%	836,599	-69.295%
2025-01-29	8.7600	9.3099	8.6100	8.8200	+1.965%	427,760	-70.862%
2025-01-28	9.1300	9.2013	7.9800	8.6500	-0.803%	688,979	-70.289%
2025-01-27	9.8000	10.0138	8.6000	8.7200	-21.014%	1,030,868	-70.528%
2025-01-24	10.8900	11.7399	10.6000	11.0400	+3.081%	762,790	-76.721%
2025-01-23	10.3200	10.8000	10.1000	10.7100	0.000%	444,622	-76.004%
2025-01-22	10.0100	10.8400	9.6200	10.7100	+7.746%	809,792	-76.004%
2025-01-21	8.7400	9.9600	8.7400	9.9400	+15.046%	913,920	-74.145%
2025-01-17	8.8200	9.3399	8.4000	8.6400	+2.857%	911,508	-70.255%
2025-01-16	11.5500	11.9000	8.3000	8.4000	-24.799%	2,113,817	-69.405%
2025-01-15	9.9000	11.6779	9.6000	11.1700	+20.108%	1,220,895	-76.992%
2025-01-14	11.0900	11.8100	9.0900	9.3000	-11.848%	1,049,945	-72.366%
2025-01-13	10.4200	11.8300	10.2200	10.5500	-3.829%	936,901	-75.640%
2025-01-10	11.6000	12.0000	10.3505	10.9700	-7.504%	1,348,640	-76.572%
2025-01-08	14.8600	14.9350	11.5450	11.8600	-26.970%	2,021,550	-78.331%
2025-01-07	15.8800	16.4905	14.7600	16.2400	-1.873%	956,144	-84.175%
2025-01-06	16.8000	17.5500	16.0000	16.5500	0.000%	1,618,860	-84.471%
2025-01-03	13.5000	16.8250	13.1312	16.5500	+27.898%	2,180,317	-84.471%
2025-01-02	11.6900	13.0000	11.3100	12.9400	+11.552%	832,653	-80.139%
2024-12-31	12.8100	13.0000	11.2250	11.6000	-10.147%	1,182,881	-77.845%
2024-12-30	14.0000	14.3100	12.7100	12.9100	-9.530%	1,167,506	-80.093%
2024-12-27	13.5000	14.5500	12.6642	14.2700	+13.434%	1,981,446	-81.990%
2024-12-26	10.2200	12.7989	9.7000	12.5800	+23.092%	1,660,544	-79.571%
2024-12-24	9.2300	10.5000	9.0750	10.2200	+10.367%	698,526	-74.853%
2024-12-23	9.1200	9.3400	8.7300	9.2600	+3.003%	387,447	-72.246%
2024-12-20	8.2500	9.1000	7.6800	8.9900	+9.235%	729,132	-71.413%
2024-12-19	8.8000	9.5000	8.0600	8.2300	-3.630%	910,719	-68.773%
2024-12-18	8.1000	9.2400	8.0000	8.5400	+6.884%	1,000,579	-69.906%
2024-12-17	7.7900	8.0932	7.4600	7.9900	+3.230%	411,825	-67.835%
2024-12-16	7.4300	8.0100	7.0400	7.7400	+3.476%	500,670	-66.796%
2024-12-13	7.0700	7.7000	7.0700	7.4800	+5.352%	327,559	-65.642%
2024-12-12	7.2000	7.3391	7.0577	7.1000	-3.270%	181,207	-63.803%
2024-12-11	7.4300	7.9900	7.0501	7.3400	+2.371%	734,179	-64.986%
2024-12-10	7.5600	7.5881	6.8000	7.1700	-5.284%	514,400	-64.156%
2024-12-09	7.0900	7.7900	6.9000	7.5700	+11.982%	910,726	-66.050%
2024-12-06	6.7500	6.8900	6.6100	6.7600	+2.269%	309,189	-61.982%
2024-12-05	6.3700	6.7178	6.1000	6.6100	+4.423%	396,215	-61.120%
2024-12-04	6.1500	6.5572	6.0900	6.3300	+2.097%	413,615	-59.400%
2024-12-03	6.4500	6.4500	6.0544	6.2000	-2.669%	247,547	-58.548%
2024-12-02	6.0600	6.4100	6.0100	6.3700	+3.074%	295,434	-59.655%
2024-11-29	5.9200	6.3500	5.9200	6.1800	+5.822%	182,593	-58.414%
2024-11-27	6.2100	6.4900	5.6500	5.8400	-5.041%	514,719	-55.993%
2024-11-26	6.6500	6.7100	5.9260	6.1500	-8.209%	670,883	-58.211%
2024-11-25	5.9600	6.7300	5.9119	6.7000	+15.517%	708,817	-61.642%
2024-11-22	5.8600	5.9483	5.5200	5.8000	-0.258%	381,419	-55.690%
2024-11-21	5.3300	5.9900	5.3300	5.8150	+6.697%	332,728	-55.804%
2024-11-20	5.5600	5.6800	5.1700	5.4500	-1.978%	299,210	-52.844%
2024-11-19	5.3000	5.7500	5.1000	5.5600	+2.963%	406,539	-53.777%
2024-11-18	5.7600	6.2600	5.3600	5.4000	-6.736%	441,177	-52.407%
2024-11-15	6.0000	6.2800	5.3600	5.7900	-2.525%	678,582	-55.613%
2024-11-14	6.5000	7.1100	5.8300	5.9400	-6.457%	939,340	-56.734%
2024-11-13	6.1800	6.4800	5.9200	6.3500	+7.264%	807,586	-59.528%
2024-11-12	5.6500	5.9500	5.5100	5.9200	+2.422%	504,946	-56.588%
2024-11-11	5.3900	5.8200	5.2200	5.7800	+9.057%	576,498	-55.536%
2024-11-08	5.4600	5.6800	5.0500	5.3000	+0.952%	701,238	-51.509%
2024-11-07	4.6000	5.4300	4.6000	5.2500	+14.629%	696,868	-51.048%
2024-11-06	4.6500	4.6993	4.3607	4.5800	+2.232%	152,751	-43.886%
2024-11-05	4.7500	4.8499	4.3000	4.4800	-3.448%	349,071	-42.634%
2024-11-04	4.5300	4.7500	4.4300	4.6400	+3.571%	376,401	-44.612%
2024-11-01	4.1700	4.5000	4.1700	4.4800	+7.692%	607,016	-42.634%
2024-10-31	4.3200	4.3498	3.9500	4.1600	-2.576%	706,974	-38.221%
2024-10-30	3.5000	4.3000	3.4300	4.2700	+28.228%	996,450	-39.813%
2024-10-29	3.7600	3.7600	3.3200	3.3300	-9.756%	250,307	-22.823%
2024-10-28	3.4400	3.7400	3.4000	3.6900	+9.821%	280,846	-30.352%
2024-10-25	3.3200	3.3770	3.2800	3.3600	+1.205%	98,138	-23.512%
2024-10-24	3.3700	3.3900	3.2501	3.3200	-1.484%	94,594	-22.590%
2024-10-23	3.4100	3.5200	3.2600	3.3700	-2.601%	107,981	-23.739%
2024-10-22	3.3300	3.5400	3.3140	3.4600	-0.575%	177,479	-25.723%
2024-10-21	3.5100	3.5500	3.3000	3.4800	-1.136%	108,632	-26.149%
2024-10-18	3.4500	3.5500	3.3900	3.5200	+3.835%	153,856	-26.989%
2024-10-17	3.6200	3.6200	3.3500	3.3900	-6.354%	115,618	-24.189%
2024-10-16	3.4300	3.6625	3.3800	3.6200	+5.848%	226,926	-29.006%
2024-10-15	3.6600	3.7300	3.2100	3.4200	-7.317%	352,611	-24.854%
2024-10-14	3.6300	3.8600	3.5650	3.6900	+1.653%	298,366	-30.352%
2024-10-11	3.6500	3.7300	3.5300	3.6300	+0.276%	309,611	-29.201%
2024-10-10	3.3600	3.6600	3.1600	3.6200	+12.074%	819,618	-29.006%
2024-10-09	2.7700	3.2534	2.7700	3.2300	+15.357%	609,635	-20.433%
2024-10-08	2.6400	2.8700	2.5610	2.8000	+4.869%	281,820	-8.214%
2024-10-07	2.5400	2.6800	2.4300	2.6700	+5.952%	189,869	-3.745%
2024-10-04	2.5300	2.5300	2.4200	2.5200	+2.439%	130,581	+1.984%
2024-10-03	2.4300	2.5400	2.4300	2.4600	0.000%	94,284	+4.472%
2024-10-02	2.5000	2.6000	2.4200	2.4600	-1.205%	121,969	+4.472%
2024-10-01	2.6200	2.6504	2.4300	2.4900	-5.323%	113,268	+3.213%
2024-09-30	2.6500	2.7000	2.5700	2.6300	-1.128%	96,416	-2.281%
2024-09-27	2.6800	2.7100	2.4200	2.6600	0.000%	127,953	-3.383%
2024-09-26	2.5300	2.6700	2.5300	2.6600	+5.556%	104,162	-3.383%
2024-09-25	2.5600	2.6600	2.4301	2.5200	-1.563%	114,142	+1.984%
2024-09-24	2.4900	2.6000	2.4300	2.5600	+4.490%	106,253	+0.391%
2024-09-23	2.6100	2.6500	2.4163	2.4500	-6.130%	110,132	+4.898%
2024-09-20	2.7200	2.7350	2.5500	2.6100	-3.333%	99,621	-1.533%
2024-09-19	2.6500	2.7300	2.6500	2.7000	+4.651%	157,111	-4.815%
2024-09-18	2.7300	2.7673	2.5800	2.5800	-5.839%	107,568	-0.388%
2024-09-17	2.5700	2.7800	2.5200	2.7400	+6.615%	195,427	-6.204%
2024-09-16	2.4500	2.5700	2.3100	2.5700	+4.049%	213,398	0.000%
2024-09-13	2.5900	2.6394	2.4600	2.4700	-2.756%	114,083	+4.049%
2024-09-12	2.6300	2.7500	2.5300	2.5400	-2.682%	140,037	+1.181%
2024-09-11	2.5400	2.6300	2.4900	2.6100	+3.571%	144,634	-1.533%
2024-09-10	2.5500	2.6000	2.5200	2.5200	-1.946%	70,197	+1.984%
2024-09-09	2.5600	2.6300	2.5100	2.5700	+1.181%	94,790	0.000%
2024-09-06	2.6000	2.6000	2.4600	2.5400	-1.550%	122,350	+1.181%
2024-09-05	2.6100	2.6400	2.5600	2.5800	-1.149%	109,326	-0.388%
2024-09-04	2.4900	2.6300	2.4200	2.6100	+4.819%	135,887	-1.533%
2024-09-03	2.5800	2.6100	2.4300	2.4900	-7.435%	320,914	+3.213%
2024-08-30	2.7400	2.7800	2.6801	2.6900	-1.465%	191,514	-4.461%
2024-08-29	2.7200	2.8000	2.6800	2.7300	+0.738%	209,926	-5.861%
2024-08-28	2.9000	2.9400	2.7100	2.7100	-6.552%	190,388	-5.166%
2024-08-27	2.9100	3.0074	2.8900	2.9000	-2.027%	85,681	-11.379%
2024-08-26	3.0300	3.0300	2.9300	2.9600	-1.987%	98,482	-13.176%
2024-08-23	2.9000	3.0550	2.8734	3.0200	+6.338%	122,196	-14.901%
2024-08-22	2.9500	2.9800	2.8026	2.8400	-3.401%	134,969	-9.507%
2024-08-21	2.9500	2.9800	2.8500	2.9400	-0.676%	134,412	-12.585%
2024-08-20	2.9900	3.0600	2.9000	2.9600	-1.987%	66,182	-13.176%
2024-08-19	2.9000	3.0600	2.9000	3.0200	+3.780%	176,168	-14.901%
2024-08-16	3.0000	3.0091	2.8800	2.9100	-3.161%	110,360	-11.684%

.dark-mode .FM70JK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FM70JK{ color: #333333; background-color: white; border: 2px solid #333333; }ATOMAtomera Incorporated Common Stockstock NASDAQ

ATOM
Atomera Incorporated Common Stock
stock NASDAQ