Get the Stockscreener App
16.55
27.90%
3.61
After Hours:
16.58
0.03
+0.18%
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 January 03, 2025, is $16.55.
- 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 616.45% to $16.55 now.
- The 52-week high stock price for ATOM is $16.82, representing a 1.66% increase from the current share price, occurred on January 03, 2025.
- The 52-week low stock price for ATOM is $2.31, indicating a -86.04% 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $16.82 | $13.13 | $3.69 | 2,165,477.0 | +27.90% |
| Jan 02, 2025 | $13.00 | $11.31 | $1.69 | 827,051.0 | +11.55% |
| Dec 31, 2024 | $13.00 | $11.22 | $1.78 | 1,181,697.0 | -10.15% |
| Dec 30, 2024 | $14.31 | $12.71 | $1.60 | 1,164,286.0 | -9.53% |
| Dec 27, 2024 | $14.55 | $12.66 | $1.89 | 1,969,886.0 | +13.43% |
| Dec 26, 2024 | $12.80 | $9.70 | $3.10 | 1,652,709.0 | +23.09% |
| Dec 24, 2024 | $10.50 | $9.07 | $1.43 | 698,526.0 | +10.37% |
| Dec 23, 2024 | $9.34 | $8.73 | $0.61 | 386,435.0 | +3.00% |
| Dec 20, 2024 | $9.10 | $7.68 | $1.42 | 728,698.0 | +9.23% |
| Dec 19, 2024 | $9.50 | $8.06 | $1.44 | 910,339.0 | -3.63% |
| Dec 18, 2024 | $9.24 | $8.00 | $1.24 | 996,116.0 | +6.88% |
| Dec 17, 2024 | $8.09 | $7.46 | $0.6332 | 409,082.0 | +3.23% |
| Dec 16, 2024 | $8.01 | $7.04 | $0.97 | 499,751.0 | +3.48% |
| Dec 13, 2024 | $7.70 | $7.07 | $0.63 | 326,503.0 | +5.35% |
| Dec 12, 2024 | $7.34 | $7.06 | $0.2814 | 180,911.0 | -3.27% |
| Dec 11, 2024 | $7.99 | $7.05 | $0.9399 | 734,164.0 | +2.37% |
| Dec 10, 2024 | $7.59 | $6.80 | $0.7881 | 507,664.0 | -5.28% |
| Dec 09, 2024 | $7.79 | $6.90 | $0.89 | 909,734.0 | +11.98% |
| Dec 06, 2024 | $6.89 | $6.61 | $0.28 | 307,717.0 | +2.27% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $16.82 | $11.31 | $5.51 | 5,158,005.0 | +42.67% |
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% |
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):