Dark

ATOM
Atomera Incorporated Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:56 PM EDT

4.72USD+0.640%(+0.03)561,344

4.06Bid 5.67Ask 1.61Spread

Pre-market

Oct 2, 2026 9:21:30 AM EDT

4.90USD+4.478%(+0.21)17,315

After-hours

Oct 2, 2026 4:41:30 PM EDT

4.71USD-0.212%(-0.01)1,000

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	4.8000	4.9500	4.7000	4.7200	+0.640%	561,344	0.000%
2026-10-01	4.3800	4.8300	4.3792	4.6900	+7.569%	949,468	+0.640%
2026-09-30	4.3000	4.4000	4.2744	4.3600	+3.073%	373,532	+8.257%
2026-09-29	4.2700	4.2999	4.1450	4.2300	+1.928%	293,697	+11.584%
2026-09-28	4.3100	4.3400	4.1300	4.1500	-4.598%	338,782	+13.735%
2026-09-25	4.3900	4.3900	4.2000	4.3500	+0.230%	205,134	+8.506%
2026-09-24	4.2400	4.3600	4.1900	4.3400	+0.696%	430,740	+8.756%
2026-09-23	4.4500	4.4799	4.2800	4.3100	-3.795%	382,792	+9.513%
2026-09-22	4.2600	4.4900	4.2600	4.4800	+2.050%	443,670	+5.357%
2026-09-21	4.2200	4.4799	4.1500	4.3900	+6.553%	568,470	+7.517%
2026-09-18	4.0400	4.1450	3.9250	4.1200	+3.518%	548,595	+14.563%
2026-09-17	4.0100	4.1300	3.9504	3.9800	+2.842%	345,125	+18.593%
2026-09-16	3.9200	3.9350	3.7600	3.8700	+0.781%	287,514	+21.964%
2026-09-15	3.9300	3.9999	3.7600	3.8400	-2.290%	600,785	+22.917%
2026-09-14	3.9400	4.0800	3.9100	3.9300	-5.301%	501,741	+20.102%
2026-09-11	4.1600	4.2454	4.1350	4.1500	+1.966%	314,133	+13.735%
2026-09-10	3.9900	4.1400	3.9500	4.0700	-0.973%	371,961	+15.971%
2026-09-09	4.0600	4.2400	4.0550	4.1100	-0.725%	457,252	+14.842%
2026-09-08	4.1200	4.2900	4.0800	4.1400	+2.475%	475,551	+14.010%
2026-09-04	4.0100	4.0500	3.9400	4.0400	+2.538%	279,390	+16.832%
2026-09-03	4.0200	4.0750	3.9000	3.9400	-1.500%	378,535	+19.797%
2026-09-02	3.9300	4.0450	3.8400	4.0000	+1.523%	518,624	+18.000%
2026-09-01	4.0500	4.0850	3.9300	3.9400	-5.288%	680,169	+19.797%
2026-08-31	4.2400	4.3000	4.1000	4.1600	-0.952%	485,546	+13.462%
2026-08-28	4.4100	4.4877	4.1850	4.2000	-6.040%	406,585	+12.381%
2026-08-27	4.6400	4.7200	4.3100	4.4700	-0.667%	479,643	+5.593%
2026-08-26	4.5500	4.6350	4.3700	4.5000	-1.532%	632,545	+4.889%
2026-08-25	4.6700	4.6700	4.5100	4.5700	+1.106%	315,400	+3.282%
2026-08-24	4.6800	4.6850	4.4700	4.5200	-5.439%	379,963	+4.425%
2026-08-21	4.8500	4.9200	4.6600	4.7800	-0.209%	334,539	-1.255%
2026-08-20	4.7400	4.8200	4.5950	4.7900	+1.268%	358,317	-1.461%
2026-08-19	4.9700	5.0899	4.5800	4.7300	-3.862%	505,950	-0.211%
2026-08-18	5.1420	5.2900	4.9000	4.9200	-9.225%	699,491	-4.065%
2026-08-17	5.6000	5.6399	5.3850	5.4200	-3.214%	353,699	-12.915%
2026-08-14	5.4400	5.7250	5.4400	5.6000	+3.321%	463,939	-15.714%
2026-08-13	5.5500	5.8400	5.4000	5.4200	-1.989%	403,890	-12.915%
2026-08-12	5.8000	5.8300	5.4600	5.5300	-0.718%	454,148	-14.647%
2026-08-11	5.5200	5.7599	5.3700	5.5700	+3.724%	433,098	-15.260%
2026-08-10	5.5300	5.6460	5.3600	5.3700	-2.007%	390,771	-12.104%
2026-08-07	5.5200	5.5900	5.2800	5.4800	+3.104%	425,483	-13.869%
2026-08-06	5.2350	5.5799	5.0150	5.3150	+1.431%	538,871	-11.195%
2026-08-05	5.1350	5.4900	5.0000	5.2400	-7.257%	974,264	-9.924%
2026-08-04	5.6300	5.8900	5.5700	5.6500	+6.805%	1,263,547	-16.460%
2026-08-03	5.0500	5.4199	5.0000	5.2900	+2.519%	663,949	-10.775%
2026-07-31	5.3800	5.4600	4.9600	5.1600	+1.375%	555,595	-8.527%
2026-07-30	4.6800	5.1400	4.6800	5.0900	+13.998%	538,628	-7.269%
2026-07-29	4.8800	4.8800	4.4600	4.4650	-7.557%	750,355	+5.711%
2026-07-28	5.0100	5.0900	4.6400	4.8300	-8.000%	877,318	-2.277%
2026-07-27	5.3100	5.5200	5.0600	5.2500	+1.351%	409,743	-10.095%
2026-07-24	5.5700	5.5900	5.1600	5.1800	-7.168%	578,331	-8.880%
2026-07-23	5.6400	5.9300	5.5100	5.5800	-3.460%	569,999	-15.412%
2026-07-22	5.7000	6.1700	5.6800	5.7800	-1.281%	457,117	-18.339%
2026-07-21	5.6900	5.8975	5.5779	5.8550	+6.843%	566,254	-19.385%
2026-07-20	5.7400	5.7450	5.3200	5.4800	-2.491%	695,077	-13.869%
2026-07-17	5.3200	5.7600	5.2400	5.6200	-1.230%	624,224	-16.014%
2026-07-16	6.0200	6.0900	5.5250	5.6900	-7.329%	1,083,657	-17.047%
2026-07-15	6.4900	6.6300	5.9500	6.1400	-3.912%	678,519	-23.127%
2026-07-14	6.5000	6.6000	6.2400	6.3900	+2.240%	564,902	-26.135%
2026-07-13	6.5200	6.5200	6.1400	6.2500	-5.732%	755,277	-24.480%
2026-07-10	6.7600	6.7900	6.5100	6.6300	-2.928%	574,885	-28.808%
2026-07-09	7.0000	7.2800	6.8150	6.8300	+0.147%	713,268	-30.893%
2026-07-08	6.6600	6.9400	6.4700	6.8200	+0.590%	673,808	-30.792%
2026-07-07	7.3400	7.3400	6.5700	6.7800	-7.818%	842,118	-30.383%
2026-07-06	7.5700	7.7074	7.3000	7.3550	-0.742%	550,950	-35.826%
2026-07-02	8.3700	8.3800	7.2900	7.4100	-10.507%	914,935	-36.302%
2026-07-01	8.3500	8.8300	7.9100	8.2800	-4.937%	1,108,557	-42.995%
2026-06-30	7.6400	8.7700	7.6400	8.7100	+14.455%	1,063,551	-45.809%
2026-06-29	7.2100	7.6200	6.8550	7.6100	+7.486%	896,750	-37.976%
2026-06-26	7.0400	7.1400	6.6700	7.0800	-3.146%	2,405,739	-33.333%
2026-06-25	7.7100	7.7599	6.9300	7.3100	-1.350%	661,932	-35.431%
2026-06-24	7.6700	7.6700	7.1600	7.4100	-1.594%	750,429	-36.302%
2026-06-23	7.6800	8.1599	7.5200	7.5300	-8.838%	780,506	-37.317%
2026-06-22	9.0500	9.2198	8.2400	8.2600	-8.222%	806,127	-42.857%
2026-06-18	8.6700	9.0450	8.2400	9.0000	+10.159%	1,261,380	-47.556%
2026-06-17	8.9300	9.1000	8.1300	8.1700	-7.264%	1,246,227	-42.228%
2026-06-16	9.4900	9.5400	8.7200	8.8100	-7.263%	813,518	-46.425%
2026-06-15	9.4600	9.8200	9.0700	9.5000	+5.556%	1,023,769	-50.316%
2026-06-12	8.7100	9.3300	8.4700	9.0000	+2.857%	1,091,387	-47.556%
2026-06-11	8.1300	8.8400	8.0550	8.7500	+9.102%	1,018,615	-46.057%
2026-06-10	7.9900	8.9800	7.9200	8.0200	-0.373%	924,752	-41.147%
2026-06-09	8.6200	8.8450	7.2800	8.0500	-3.708%	1,763,695	-41.366%
2026-06-08	8.5000	8.7400	8.0100	8.3600	+1.211%	1,285,080	-43.541%
2026-06-05	9.0500	9.9900	8.1600	8.2600	-8.729%	2,006,281	-42.857%
2026-06-04	8.8500	9.2800	8.6600	9.0500	-0.549%	853,107	-47.845%
2026-06-03	9.8100	10.2050	8.8300	9.1000	-7.614%	1,590,555	-48.132%
2026-06-02	9.7600	10.3300	9.5900	9.8500	+1.861%	1,128,499	-52.081%
2026-06-01	9.5000	10.1099	9.3300	9.6700	-3.106%	1,161,199	-51.189%
2026-05-29	11.1200	11.1700	9.6600	9.9800	-10.654%	1,474,087	-52.705%
2026-05-28	10.9100	11.5400	10.5600	11.1700	+1.269%	1,301,980	-57.744%
2026-05-27	12.0400	12.3499	10.8600	11.0300	-8.918%	2,054,255	-57.208%
2026-05-26	9.6400	12.3650	9.5450	12.1100	+31.061%	3,743,860	-61.024%
2026-05-22	8.6100	9.5000	8.5200	9.2400	+8.578%	1,715,980	-48.918%
2026-05-21	7.7000	8.6300	7.6800	8.5100	+10.807%	1,913,057	-44.536%
2026-05-20	7.6000	7.8000	7.1800	7.6800	+2.537%	1,096,078	-38.542%
2026-05-19	7.9100	7.9100	7.3400	7.4900	-6.433%	1,301,837	-36.983%
2026-05-18	9.1000	9.1000	7.9200	8.0050	-9.034%	1,544,818	-41.037%
2026-05-15	8.9400	9.1600	8.4700	8.8000	-8.619%	1,344,213	-46.364%
2026-05-14	9.8750	10.2999	9.1020	9.6300	-2.629%	1,813,273	-50.987%
2026-05-13	8.4200	10.2200	8.4100	9.8900	+18.443%	3,159,744	-52.275%
2026-05-12	8.0400	8.3900	7.7100	8.3500	+0.845%	1,717,290	-43.473%
2026-05-11	8.1500	8.8800	8.1000	8.2800	-1.546%	2,285,268	-42.995%
2026-05-08	8.2200	8.5200	7.7400	8.4100	+3.827%	1,404,054	-43.876%
2026-05-07	8.9700	9.2350	7.9600	8.1000	-11.281%	2,403,060	-41.728%
2026-05-06	7.2470	10.0996	7.0000	9.1300	-13.542%	9,600,589	-48.302%
2026-05-05	10.4900	11.4800	10.0700	10.5600	+1.832%	4,777,692	-55.303%
2026-05-04	10.8682	11.0502	9.7500	10.3700	-6.492%	2,990,415	-54.484%
2026-05-01	8.3500	11.1250	8.1800	11.0900	+35.575%	8,224,046	-57.439%
2026-04-30	7.2500	8.3900	6.9800	8.1800	+12.828%	2,449,221	-42.298%
2026-04-29	7.3100	7.3500	6.8501	7.2500	-0.821%	939,515	-34.897%
2026-04-28	7.2800	7.6200	6.8000	7.3100	-4.194%	1,841,141	-35.431%
2026-04-27	8.5000	8.9464	7.3800	7.6300	-11.279%	5,152,390	-38.139%
2026-04-24	6.5000	9.5899	6.3907	8.6000	+38.934%	28,328,281	-45.116%
2026-04-23	6.3000	6.7000	5.8600	6.1900	-2.366%	976,867	-23.748%
2026-04-22	6.6900	6.9500	6.2700	6.3400	-4.085%	1,285,611	-25.552%
2026-04-21	6.4200	7.3150	6.2600	6.6100	+4.259%	1,763,061	-28.593%
2026-04-20	5.2950	6.3991	5.2950	6.3400	+18.505%	1,802,962	-25.552%
2026-04-17	5.5300	5.5350	5.2900	5.3500	+0.564%	490,664	-11.776%
2026-04-16	5.1700	5.4000	4.9750	5.3200	+3.502%	593,182	-11.278%
2026-04-15	5.0100	5.2600	4.9100	5.1400	+1.984%	620,275	-8.171%
2026-04-14	5.5500	5.7399	4.9800	5.0400	-7.523%	1,309,612	-6.349%
2026-04-13	4.9800	5.6252	4.9400	5.4500	+7.073%	1,710,796	-13.394%
2026-04-10	4.5900	5.0950	4.5750	5.0900	+12.362%	1,054,145	-7.269%
2026-04-09	4.4100	4.6200	4.3800	4.5300	+2.489%	355,901	+4.194%
2026-04-08	4.4600	4.5000	4.2501	4.4200	+8.600%	518,096	+6.787%
2026-04-07	4.1100	4.1500	3.9204	4.0700	-3.095%	338,831	+15.971%
2026-04-06	4.1000	4.3700	4.1000	4.2000	+3.194%	396,812	+12.381%
2026-04-02	3.8000	4.1300	3.7700	4.0700	+0.743%	543,604	+15.971%
2026-04-01	3.9400	4.1100	3.9400	4.0400	+6.037%	520,986	+16.832%
2026-03-31	3.6300	3.8950	3.6100	3.8100	+6.425%	641,447	+23.885%
2026-03-30	3.7900	3.7900	3.4550	3.5800	-4.278%	881,700	+31.844%
2026-03-27	3.8600	3.9000	3.6100	3.7400	-4.225%	969,776	+26.203%
2026-03-26	4.4200	4.5300	3.9000	3.9050	-14.176%	803,070	+20.871%
2026-03-25	4.8600	5.0600	4.5100	4.5500	-5.602%	836,614	+3.736%
2026-03-24	4.5500	4.9200	4.5100	4.8200	+5.011%	747,975	-2.075%
2026-03-23	4.3000	4.6400	4.1800	4.5900	+8.000%	954,994	+2.832%
2026-03-20	4.3500	4.3500	4.0300	4.2500	-2.523%	1,287,616	+11.059%
2026-03-19	4.1120	4.4499	4.0500	4.3600	0.000%	867,653	+8.257%
2026-03-18	4.7200	4.8400	4.3101	4.3600	-7.627%	911,227	+8.257%
2026-03-17	4.7600	5.1280	4.6601	4.7200	-1.048%	692,570	0.000%
2026-03-16	4.7300	4.8500	4.5600	4.7700	+3.696%	559,991	-1.048%
2026-03-13	4.9200	5.1150	4.4700	4.6000	-5.930%	1,278,109	+2.609%
2026-03-12	4.9500	5.3364	4.8500	4.8900	-4.118%	1,156,027	-3.476%
2026-03-11	5.3200	5.5900	4.8200	5.1000	+1.594%	2,974,858	-7.451%
2026-03-10	4.5000	5.1800	4.5000	5.0200	+10.088%	1,654,663	-5.976%
2026-03-09	4.3800	4.6200	4.1200	4.5600	+0.441%	1,000,431	+3.509%
2026-03-06	4.5800	4.8100	4.5200	4.5400	-4.622%	654,539	+3.965%
2026-03-05	4.7450	4.7700	4.3800	4.7600	-0.626%	1,049,014	-0.840%
2026-03-04	4.8900	5.1300	4.7800	4.7900	-0.416%	897,606	-1.461%
2026-03-03	4.9700	5.3000	4.8100	4.8100	-8.206%	1,525,694	-1.871%
2026-03-02	4.7900	5.3500	4.6000	5.2400	+3.968%	1,870,758	-9.924%
2026-02-27	5.1200	5.2600	4.8650	5.0400	-3.263%	1,450,220	-6.349%
2026-02-26	6.1500	6.1637	4.9600	5.2100	-15.008%	2,674,214	-9.405%
2026-02-25	5.4300	6.2650	5.2000	6.1300	+15.551%	2,305,799	-23.002%
2026-02-24	6.0400	6.0600	5.0700	5.3050	-11.362%	2,513,595	-11.027%
2026-02-23	5.9800	6.4000	5.7000	5.9850	-14.500%	3,483,391	-21.136%
2026-02-20	6.4400	7.5350	6.1100	7.0000	+5.105%	4,674,854	-32.571%
2026-02-19	5.4500	6.7300	5.4100	6.6600	+21.533%	5,356,646	-29.129%
2026-02-18	5.4900	6.9999	5.1500	5.4800	-4.363%	16,067,399	-13.869%
2026-02-17	4.0000	6.1900	3.9700	5.7300	+46.173%	35,010,091	-17.627%
2026-02-13	2.7800	4.0200	2.6682	3.9200	+64.017%	28,258,702	+20.408%
2026-02-12	2.5100	2.5800	2.3200	2.3900	-2.846%	453,898	+97.490%
2026-02-11	2.5400	2.5400	2.3400	2.4600	0.000%	313,333	+91.870%
2026-02-10	2.5300	2.6000	2.4250	2.4600	-2.381%	297,613	+91.870%
2026-02-09	2.5600	2.5750	2.4700	2.5200	-1.946%	297,671	+87.302%
2026-02-06	2.4100	2.6250	2.3800	2.5700	+10.776%	448,170	+83.658%
2026-02-05	2.5000	2.5400	2.2500	2.3200	-6.827%	435,946	+103.448%
2026-02-04	2.6700	2.6700	2.3900	2.4900	-6.391%	362,627	+89.558%
2026-02-03	2.8800	2.9799	2.5800	2.6600	-3.971%	619,995	+77.444%
2026-02-02	2.8600	2.9500	2.7600	2.7700	-5.461%	476,416	+70.397%
2026-01-30	3.0250	3.0400	2.8300	2.9300	-3.934%	636,718	+61.092%
2026-01-29	2.7800	3.0850	2.5900	3.0500	+8.929%	1,064,688	+54.754%
2026-01-28	3.3100	3.4300	2.7300	2.8000	-15.408%	1,314,140	+68.571%
2026-01-27	2.8400	3.5100	2.7800	3.3100	+16.549%	2,205,242	+42.598%
2026-01-26	2.6400	2.9000	2.5800	2.8400	+7.170%	713,340	+66.197%
2026-01-23	2.6700	2.7100	2.5250	2.6500	-0.749%	479,530	+78.113%
2026-01-22	2.5000	2.7595	2.4950	2.6700	+8.980%	475,194	+76.779%
2026-01-21	2.3500	2.5000	2.3400	2.4500	+4.701%	556,986	+92.653%
2026-01-20	2.3200	2.4300	2.2900	2.3400	-1.266%	476,009	+101.709%
2026-01-16	2.4300	2.4399	2.3650	2.3700	-1.660%	213,381	+99.156%
2026-01-15	2.3700	2.4500	2.3600	2.4100	+1.688%	513,239	+95.851%
2026-01-14	2.2900	2.3850	2.2650	2.3700	+3.493%	303,280	+99.156%
2026-01-13	2.3950	2.4040	2.2600	2.2900	-1.717%	270,557	+106.114%
2026-01-12	2.3100	2.3800	2.3000	2.3300	+0.866%	336,042	+102.575%
2026-01-09	2.4000	2.4100	2.2700	2.3100	-2.119%	554,509	+104.329%
2026-01-08	2.5100	2.5500	2.3550	2.3600	-4.453%	389,625	+100.000%
2026-01-07	2.3000	2.5300	2.2717	2.4700	+7.860%	1,200,290	+91.093%
2026-01-06	2.4100	2.4100	2.2750	2.2900	-4.184%	334,651	+106.114%
2026-01-05	2.3500	2.5250	2.3150	2.3900	+1.271%	611,250	+97.490%
2026-01-02	2.2700	2.3800	2.2500	2.3600	+6.787%	261,256	+100.000%
2025-12-31	2.1900	2.2700	2.1605	2.2100	+0.913%	441,979	+113.575%
2025-12-30	2.1600	2.2999	2.1600	2.1900	-0.455%	491,212	+115.525%
2025-12-29	2.1100	2.2650	2.1100	2.2000	+1.852%	608,542	+114.545%
2025-12-26	2.2500	2.2900	2.1500	2.1600	-4.000%	257,192	+118.519%
2025-12-24	2.2100	2.2950	2.2100	2.2500	-0.442%	180,039	+109.778%
2025-12-23	2.2300	2.2800	2.1700	2.2600	+0.893%	304,887	+108.850%
2025-12-22	2.3100	2.3700	2.2150	2.2400	-3.863%	490,258	+110.714%
2025-12-19	2.2200	2.3900	2.2200	2.3300	+5.430%	511,236	+102.575%
2025-12-18	2.3600	2.3997	2.1800	2.2100	-3.493%	382,096	+113.575%
2025-12-17	2.4400	2.4800	2.2600	2.2900	-6.148%	471,042	+106.114%
2025-12-16	2.3400	2.4550	2.3199	2.4400	+4.721%	228,562	+93.443%
2025-12-15	2.4000	2.4500	2.3200	2.3300	-1.688%	283,735	+102.575%
2025-12-12	2.5400	2.5600	2.3700	2.3700	-6.693%	302,672	+99.156%
2025-12-11	2.5700	2.5700	2.4100	2.5400	-1.550%	390,098	+85.827%
2025-12-10	2.6000	2.6200	2.5000	2.5800	-0.769%	289,295	+82.946%
2025-12-09	2.4000	2.6700	2.3999	2.6000	+7.884%	590,033	+81.538%
2025-12-08	2.5400	2.5789	2.3850	2.4100	-3.213%	346,170	+95.851%
2025-12-05	2.5800	2.7300	2.4100	2.4900	-0.797%	1,204,166	+89.558%
2025-12-04	2.4700	2.6200	2.4450	2.5100	+2.033%	431,077	+88.048%
2025-12-03	2.3100	2.5000	2.2150	2.4600	+7.424%	918,003	+91.870%
2025-12-02	2.4100	2.4500	2.2700	2.2900	-4.583%	463,626	+106.114%
2025-12-01	2.3900	2.4800	2.3700	2.4000	-3.226%	208,899	+96.667%
2025-11-28	2.4000	2.5000	2.3900	2.4800	+4.202%	105,994	+90.323%
2025-11-26	2.4200	2.4375	2.2900	2.3800	-1.245%	412,270	+98.319%
2025-11-25	2.1900	2.4500	2.1300	2.4100	+10.550%	519,287	+95.851%
2025-11-24	2.0000	2.2000	1.9900	2.1800	+9.548%	427,827	+116.514%
2025-11-21	2.0000	2.0600	1.8915	1.9900	0.000%	430,210	+137.186%
2025-11-20	2.2600	2.3036	1.9800	1.9900	-9.132%	546,090	+137.186%
2025-11-19	2.2000	2.3000	2.1200	2.1900	0.000%	429,238	+115.525%
2025-11-18	2.0600	2.2300	2.0300	2.1900	+4.286%	353,765	+115.525%
2025-11-17	2.2000	2.2000	2.0500	2.1000	-3.226%	567,106	+124.762%
2025-11-14	2.2500	2.2900	2.1400	2.1700	-6.061%	862,836	+117.512%
2025-11-13	2.3700	2.3900	2.2500	2.3100	-3.750%	452,727	+104.329%
2025-11-12	2.4900	2.5313	2.3600	2.4000	-2.041%	411,350	+96.667%
2025-11-11	2.5000	2.5565	2.4327	2.4500	-2.390%	436,674	+92.653%
2025-11-10	2.7600	2.8390	2.5100	2.5100	-7.037%	477,992	+88.048%
2025-11-07	2.5300	2.7100	2.5000	2.7000	+4.651%	361,216	+74.815%
2025-11-06	2.7900	2.8109	2.5700	2.5800	-8.511%	642,829	+82.946%
2025-11-05	2.8400	2.9000	2.7600	2.8200	-0.704%	434,258	+67.376%
2025-11-04	2.8050	2.9600	2.7300	2.8400	-1.045%	373,306	+66.197%
2025-11-03	3.1400	3.2099	2.8400	2.8700	-9.177%	688,693	+64.460%
2025-10-31	3.0200	3.2298	3.0001	3.1600	+4.983%	287,943	+49.367%
2025-10-30	3.1300	3.2200	2.9800	3.0100	-5.047%	451,571	+56.811%
2025-10-29	3.1000	3.4750	3.0623	3.1700	-2.462%	1,028,643	+48.896%
2025-10-28	3.2800	3.3500	3.1450	3.2500	-1.515%	716,319	+45.231%
2025-10-27	3.2200	3.4800	3.2088	3.3000	+4.762%	613,101	+43.030%
2025-10-24	3.2500	3.3000	3.0900	3.1500	-2.477%	778,799	+49.841%
2025-10-23	2.9700	3.2800	2.9300	3.2300	+12.740%	1,646,298	+46.130%
2025-10-22	2.5000	3.0000	2.4825	2.8650	-32.588%	3,766,246	+64.747%
2025-10-21	4.4400	4.4600	4.2300	4.2500	-5.765%	1,292,629	+11.059%
2025-10-20	4.7900	4.9200	4.4600	4.5100	-1.743%	349,764	+4.656%
2025-10-17	4.6600	4.8200	4.5025	4.5900	-3.165%	287,359	+2.832%
2025-10-16	5.1300	5.1500	4.7268	4.7400	-6.693%	301,290	-0.422%
2025-10-15	5.0300	5.2439	4.8780	5.0800	+2.213%	438,318	-7.087%
2025-10-14	4.7600	5.0900	4.6600	4.9700	+2.474%	507,411	-5.030%
2025-10-13	4.4100	4.8700	4.3802	4.8500	+14.657%	318,611	-2.680%
2025-10-10	4.6500	4.7600	4.2000	4.2300	-8.442%	603,600	+11.584%
2025-10-09	4.9600	5.0000	4.5200	4.6200	-7.600%	517,636	+2.165%
2025-10-08	4.9000	5.1300	4.8506	5.0000	+3.306%	420,533	-5.600%
2025-10-07	5.0100	5.3556	4.8100	4.8400	-2.616%	601,751	-2.479%
2025-10-06	5.0600	5.1000	4.7500	4.9700	-0.201%	643,250	-5.030%
2025-10-03	4.6700	5.0400	4.6100	4.9800	+6.638%	629,404	-5.221%
2025-10-02	4.7600	4.9600	4.6600	4.6700	+1.082%	619,187	+1.071%
2025-10-01	4.4200	4.7100	4.1800	4.6200	+4.525%	836,770	+2.165%
2025-09-30	3.8300	4.4300	3.8100	4.4200	+15.405%	743,656	+6.787%
2025-09-29	3.8600	3.9800	3.7800	3.8300	+0.525%	302,787	+23.238%
2025-09-26	3.9200	3.9477	3.7000	3.8100	-2.558%	440,112	+23.885%
2025-09-25	4.0700	4.1300	3.7700	3.9100	-5.556%	456,521	+20.716%
2025-09-24	4.3400	4.3400	4.0300	4.1400	-5.046%	416,840	+14.010%
2025-09-23	4.6000	4.7400	4.1901	4.3600	-1.134%	710,857	+8.257%
2025-09-22	3.7200	4.6100	3.6500	4.4100	+18.548%	1,156,618	+7.029%
2025-09-19	3.6500	3.7700	3.5600	3.7200	+1.918%	515,724	+26.882%
2025-09-18	3.4300	3.6500	3.4300	3.6500	+7.670%	318,527	+29.315%
2025-09-17	3.4300	3.6150	3.3900	3.3900	-2.023%	288,097	+39.233%
2025-09-16	3.3650	3.4800	3.3000	3.4600	+3.904%	243,296	+36.416%
2025-09-15	3.4000	3.4000	3.2900	3.3300	-1.187%	211,135	+41.742%
2025-09-12	3.3300	3.4496	3.2700	3.3700	+2.744%	313,756	+40.059%
2025-09-11	3.2100	3.3450	3.2001	3.2800	+2.181%	195,937	+43.902%
2025-09-10	3.3300	3.4300	3.1700	3.2100	-3.021%	368,518	+47.040%
2025-09-09	3.4100	3.4100	3.2550	3.3100	-3.216%	207,571	+42.598%
2025-09-08	3.1800	3.4400	3.1700	3.4200	+7.886%	321,151	+38.012%
2025-09-05	3.3400	3.3600	3.1100	3.1700	-3.354%	237,827	+48.896%
2025-09-04	3.0900	3.2800	3.0700	3.2800	+5.806%	272,380	+43.902%
2025-09-03	3.2200	3.2200	3.0600	3.1000	-3.727%	344,398	+52.258%
2025-09-02	3.1600	3.2832	3.1500	3.2200	-1.829%	292,891	+46.584%
2025-08-29	3.3300	3.3800	3.2600	3.2800	-1.502%	179,307	+43.902%
2025-08-28	3.4600	3.4700	3.3101	3.3300	-1.770%	278,231	+41.742%
2025-08-27	3.3800	3.4200	3.3100	3.3900	+0.296%	220,526	+39.233%
2025-08-26	3.3400	3.4400	3.3100	3.3800	+2.115%	167,987	+39.645%
2025-08-25	3.3900	3.6300	3.2758	3.3100	-1.488%	314,813	+42.598%
2025-08-22	3.3400	3.5000	3.2816	3.3600	+1.511%	428,897	+40.476%
2025-08-21	3.3200	3.3200	3.2400	3.3100	-0.301%	204,050	+42.598%
2025-08-20	3.2400	3.3400	3.1200	3.3200	+2.469%	296,727	+42.169%
2025-08-19	3.2800	3.2950	3.1100	3.2400	-0.613%	452,854	+45.679%
2025-08-18	3.4000	3.4398	3.2500	3.2600	-3.835%	278,449	+44.785%
2025-08-15	3.3800	3.4100	3.2700	3.3900	+0.296%	334,098	+39.233%
2025-08-14	3.5800	3.5800	3.3250	3.3800	-6.111%	350,945	+39.645%
2025-08-13	3.7800	3.8000	3.5200	3.6000	-4.255%	371,105	+31.111%
2025-08-12	3.6500	3.7600	3.6000	3.7600	+4.444%	331,889	+25.532%
2025-08-11	3.5200	3.7400	3.5200	3.6000	+2.273%	309,426	+31.111%
2025-08-08	3.8300	3.8800	3.4850	3.5200	-7.974%	444,251	+34.091%
2025-08-07	3.6500	3.8995	3.6500	3.8250	+6.398%	509,036	+23.399%
2025-08-06	3.7300	3.8696	3.2600	3.5950	-22.854%	2,050,933	+31.293%
2025-08-05	4.5700	4.7200	4.4400	4.6600	+1.969%	438,106	+1.288%
2025-08-04	4.7200	4.8064	4.5000	4.5700	-1.931%	452,605	+3.282%
2025-08-01	4.9200	5.0400	4.6500	4.6600	-6.800%	465,301	+1.288%
2025-07-31	4.9900	5.1450	4.9450	5.0000	-0.596%	380,725	-5.600%
2025-07-30	5.0200	5.1800	4.9700	5.0300	+0.802%	222,629	-6.163%
2025-07-29	5.2900	5.3026	4.9200	4.9900	-4.771%	414,888	-5.411%
2025-07-28	5.3500	5.4000	5.2000	5.2400	-0.758%	399,567	-9.924%
2025-07-25	5.2600	5.3150	5.2000	5.2800	+0.571%	198,965	-10.606%
2025-07-24	5.3100	5.3200	5.2200	5.2500	-0.756%	174,188	-10.095%
2025-07-23	5.1600	5.3037	5.1000	5.2900	+1.731%	371,208	-10.775%
2025-07-22	5.1000	5.2350	4.8900	5.2000	+1.563%	540,090	-9.231%
2025-07-21	5.0600	5.4200	5.0401	5.1200	+3.018%	561,259	-7.813%
2025-07-18	5.2000	5.3700	4.9425	4.9700	-3.495%	526,074	-5.030%
2025-07-17	4.7500	5.1700	4.7300	5.1500	+8.879%	427,026	-8.350%
2025-07-16	4.5300	4.7700	4.4700	4.7300	+4.415%	300,655	-0.211%
2025-07-15	4.8000	4.8300	4.4900	4.5300	-4.025%	369,594	+4.194%
2025-07-14	4.7400	4.8000	4.4900	4.7200	-0.944%	617,749	0.000%
2025-07-11	5.1300	5.1500	4.6600	4.7650	-8.189%	540,074	-0.944%
2025-07-10	5.3400	5.3800	5.1000	5.1900	-3.532%	392,927	-9.056%
2025-07-09	5.3000	5.5500	5.2400	5.3800	+2.672%	454,440	-12.268%
2025-07-08	5.1800	5.3600	5.0900	5.2400	+2.544%	467,061	-9.924%
2025-07-07	5.0100	5.1300	4.8900	5.1100	+0.789%	393,427	-7.632%
2025-07-03	5.0500	5.0900	4.9294	5.0700	+2.012%	184,787	-6.903%
2025-07-02	4.9600	5.1700	4.9380	4.9700	+0.202%	434,305	-5.030%
2025-07-01	4.9900	5.1600	4.8500	4.9600	-1.587%	426,913	-4.839%
2025-06-30	5.0900	5.2700	5.0132	5.0400	+0.398%	576,721	-6.349%
2025-06-27	5.1900	5.2700	4.8900	5.0200	-3.276%	4,210,612	-5.976%
2025-06-26	4.9200	5.2750	4.8800	5.1900	+5.488%	429,650	-9.056%
2025-06-25	5.1800	5.2500	4.8950	4.9200	-4.280%	342,794	-4.065%
2025-06-24	5.0000	5.2691	5.0000	5.1400	+4.898%	308,131	-8.171%
2025-06-23	4.9300	5.0700	4.7400	4.9000	-1.804%	373,829	-3.673%
2025-06-20	5.1200	5.1300	4.8500	4.9900	-1.383%	593,368	-5.411%
2025-06-18	5.0900	5.2500	5.0150	5.0600	0.000%	377,277	-6.719%
2025-06-17	5.2600	5.2653	5.0500	5.0600	-4.708%	302,520	-6.719%
2025-06-16	5.3900	5.5200	5.2600	5.3100	+0.568%	322,929	-11.111%
2025-06-13	5.6100	5.6400	5.2800	5.2800	-8.808%	469,427	-10.606%
2025-06-12	6.2100	6.3300	5.7750	5.7900	-7.360%	496,475	-18.480%
2025-06-11	6.2000	6.3800	6.0400	6.2500	+2.124%	261,399	-24.480%
2025-06-10	6.0800	6.2900	6.0000	6.1200	+1.325%	284,113	-22.876%
2025-06-09	6.3500	6.5500	6.0200	6.0400	-3.050%	323,128	-21.854%
2025-06-06	6.1500	6.3600	6.1200	6.2300	+2.636%	250,406	-24.238%
2025-06-05	6.1500	6.2470	5.9300	6.0700	-1.140%	263,906	-22.241%
2025-06-04	6.2000	6.2700	6.0250	6.1400	-2.073%	280,153	-23.127%
2025-06-03	6.1500	6.2900	5.8400	6.2700	+2.956%	492,805	-24.721%
2025-06-02	6.0000	6.1900	5.9950	6.0900	-0.976%	411,731	-22.496%
2025-05-30	6.2300	6.2800	5.9000	6.1500	-2.070%	360,355	-23.252%
2025-05-29	6.7600	6.8100	6.2400	6.2800	-4.704%	370,014	-24.841%
2025-05-28	7.0200	7.0750	6.5000	6.5900	-6.125%	344,819	-28.376%
2025-05-27	7.0000	7.4400	6.9200	7.0200	+3.693%	727,470	-32.764%
2025-05-23	6.3600	6.8000	6.3600	6.7700	+2.266%	315,949	-30.281%
2025-05-22	6.5900	6.9100	6.2000	6.6200	-0.675%	517,025	-28.701%
2025-05-21	7.0800	7.1600	6.6400	6.6650	-7.302%	582,022	-29.182%
2025-05-20	7.2800	7.2800	6.7500	7.1900	-1.642%	561,225	-34.353%
2025-05-19	7.3100	7.4500	7.1550	7.3100	-2.403%	382,431	-35.431%
2025-05-16	7.3600	7.5899	7.2400	7.4900	+3.310%	422,221	-36.983%
2025-05-15	7.4600	7.5600	6.9583	7.2500	-4.980%	482,821	-34.897%
2025-05-14	7.2900	7.7280	7.0562	7.6300	+6.267%	644,986	-38.139%
2025-05-13	6.9000	7.5500	6.9000	7.1800	+3.757%	677,221	-34.262%
2025-05-12	6.7800	7.1336	6.5700	6.9200	+7.453%	601,018	-31.792%
2025-05-09	6.5700	6.8600	6.3500	6.4400	-0.923%	532,747	-26.708%
2025-05-08	6.1200	6.9600	6.1200	6.5000	+8.153%	1,029,096	-27.385%
2025-05-07	5.4000	6.5300	5.4000	6.0100	+18.540%	1,523,033	-21.464%
2025-05-06	4.6400	5.1500	4.5800	5.0700	+6.962%	562,119	-6.903%
2025-05-05	4.9100	5.0535	4.7400	4.7400	-5.578%	229,531	-0.422%
2025-05-02	4.5300	5.1500	4.5000	5.0200	+12.556%	512,158	-5.976%
2025-05-01	4.5000	4.5950	4.3000	4.4600	+1.595%	257,458	+5.830%
2025-04-30	4.0800	4.4000	3.9600	4.3900	+4.773%	208,206	+7.517%
2025-04-29	4.1900	4.8700	4.1600	4.1900	+1.208%	481,563	+12.649%
2025-04-28	4.2800	4.3533	4.0400	4.1400	-2.817%	252,351	+14.010%
2025-04-25	4.1300	4.3000	4.0700	4.2600	+1.308%	211,184	+10.798%
2025-04-24	3.9500	4.2770	3.9500	4.2050	+7.545%	308,376	+12.247%
2025-04-23	4.1000	4.2100	3.8803	3.9100	+0.256%	295,494	+20.716%
2025-04-22	4.0880	4.0880	3.8000	3.9000	+2.094%	282,752	+21.026%
2025-04-21	3.9300	4.0000	3.7400	3.8200	-4.261%	218,235	+23.560%
2025-04-17	3.9400	4.1000	3.9200	3.9900	+1.269%	184,511	+18.296%
2025-04-16	3.8800	4.0800	3.8050	3.9400	-3.431%	247,301	+19.797%
2025-04-15	4.0500	4.2100	4.0400	4.0800	+2.000%	180,314	+15.686%
2025-04-14	4.2500	4.2827	3.9100	4.0000	-3.382%	272,760	+18.000%

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

ATOM
Atomera Incorporated Common Stock
stock NASDAQ