Get the Stockscreener App
9.86
6.48%
0.60
Atomera Inc Stock (ATOM) Price History
The historical daily chart and data for Atomera Inc stock (ATOM), show that the latest closing stock price as of February 06, 2025, is $9.86.
- Atomera Inc all-time high stock price is $47.13, occurred on February 08, 2021.
- The lowest Atomera Inc stock price recorded was $2.31 on September 16, 2024. Since then, Atomera Inc's stock price has risen over 326.84% to $9.86 now.
- The 52-week high stock price for ATOM is $17.55, representing a 77.99% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for ATOM is $2.31, indicating a -76.57% decrease from the current share price, occurred on September 16, 2024.
- The closing price of Atomera Inc (ATOM) stock in the beginning of 2024 was $20.34. The stock closed the year at $6.22, a loss of over -69.42% for the year.
The table below shows more information about ATOM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $10.68 | $9.51 | $1.17 | 604,060.0 | +6.48% |
| Feb 05, 2025 | $9.53 | $8.62 | $0.91 | 442,009.0 | +2.32% |
| Feb 04, 2025 | $9.25 | $8.22 | $1.03 | 583,916.0 | +9.30% |
| Feb 03, 2025 | $8.80 | $7.87 | $0.93 | 546,155.0 | -5.48% |
| Jan 31, 2025 | $9.60 | $8.30 | $1.30 | 601,576.0 | +4.66% |
| Jan 30, 2025 | $9.15 | $7.88 | $1.27 | 835,751.0 | -5.10% |
| Jan 29, 2025 | $9.31 | $8.61 | $0.6999 | 427,542.0 | +1.97% |
| Jan 28, 2025 | $9.20 | $7.98 | $1.22 | 688,675.0 | -0.80% |
| Jan 27, 2025 | $10.01 | $8.60 | $1.41 | 1,030,063.0 | -21.01% |
| Jan 24, 2025 | $11.74 | $10.60 | $1.14 | 761,165.0 | +3.08% |
| Jan 23, 2025 | $10.80 | $10.10 | $0.70 | 443,252.0 | +0.00% |
| Jan 22, 2025 | $10.84 | $9.62 | $1.22 | 808,209.0 | +7.75% |
| Jan 21, 2025 | $9.96 | $8.74 | $1.22 | 910,079.0 | +15.05% |
| Jan 17, 2025 | $9.34 | $8.40 | $0.9399 | 909,124.0 | +2.86% |
| Jan 16, 2025 | $11.90 | $8.30 | $3.60 | 2,091,054.0 | -24.80% |
| Jan 15, 2025 | $11.68 | $9.60 | $2.08 | 1,218,988.0 | +20.11% |
| Jan 14, 2025 | $11.81 | $9.09 | $2.72 | 1,047,048.0 | -11.85% |
| Jan 13, 2025 | $11.83 | $10.22 | $1.61 | 935,907.0 | -3.83% |
| Jan 10, 2025 | $12.00 | $10.35 | $1.65 | 1,342,123.0 | -7.50% |
| Jan 08, 2025 | $14.94 | $11.54 | $3.39 | 2,021,550.0 | -26.97% |
Atomera Inc Stock (ATOM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Atomera Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATOM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Atomera Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Atomera Inc Stock (ATOM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $10.68 | $7.87 | $2.81 | 2,780,200.0 | +12.56% |
| Jan, 2025 | $17.55 | $7.88 | $9.67 | 21,594,427.0 | -24.48% |
Atomera Inc Stock (ATOM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.55 | $6.01 | $8.54 | 13,734,428.0 | +108.90% |
| Nov, 2024 | $7.11 | $4.17 | $2.94 | 10,299,402.0 | +48.56% |
| Oct, 2024 | $4.35 | $2.42 | $1.93 | 6,591,114.0 | +58.17% |
| Sep, 2024 | $2.78 | $2.31 | $0.47 | 2,680,226.0 | -2.23% |
| Aug, 2024 | $3.56 | $2.67 | $0.89 | 3,568,141.0 | -23.36% |
| Jul, 2024 | $4.32 | $3.02 | $1.30 | 4,377,067.0 | -7.87% |
| Jun, 2024 | $4.20 | $3.60 | $0.60 | 7,108,368.0 | -8.41% |
| May, 2024 | $4.79 | $3.98 | $0.81 | 5,490,734.0 | -10.34% |
| Apr, 2024 | $6.67 | $3.68 | $2.99 | 4,887,783.0 | -24.68% |
| Mar, 2024 | $7.11 | $5.71 | $1.40 | 3,427,240.0 | -2.22% |
| Feb, 2024 | $9.19 | $5.95 | $3.24 | 6,311,238.0 | -19.85% |
| Jan, 2024 | $8.51 | $6.02 | $2.49 | 4,709,565.0 | +12.13% |
Atomera Inc Stock (ATOM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.90 | $6.61 | $1.29 | 3,550,198.0 | +1.74% |
| Nov, 2023 | $7.50 | $4.96 | $2.54 | 4,873,011.0 | +7.66% |
| Oct, 2023 | $7.25 | $5.95 | $1.30 | 2,946,653.0 | +2.24% |
| Sep, 2023 | $6.88 | $5.47 | $1.41 | 3,538,674.0 | -1.57% |
| Aug, 2023 | $8.95 | $6.09 | $2.86 | 4,072,034.0 | -26.30% |
| Jul, 2023 | $9.39 | $7.72 | $1.67 | 2,690,495.0 | -1.60% |
| Jun, 2023 | $9.35 | $7.38 | $1.97 | 4,204,942.0 | -4.47% |
| May, 2023 | $10.72 | $7.60 | $3.12 | 10,998,605.0 | +16.20% |
| Apr, 2023 | $8.20 | $5.03 | $3.17 | 15,837,000.0 | +24.02% |
| Mar, 2023 | $7.07 | $5.44 | $1.63 | 3,529,312.0 | -3.92% |
| Feb, 2023 | $9.00 | $6.01 | $2.99 | 3,645,854.0 | -9.18% |
| Jan, 2023 | $7.42 | $5.76 | $1.66 | 2,901,989.0 | +17.36% |
2.38%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):