Get the Stockscreener App
4.66
1.97%
0.09
After Hours:
3.87
-0.79
-16.95%
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 August 05, 2025, is $4.66.
- 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 101.73% to $4.66 now.
- The 52-week high stock price for ATOM is $17.55, representing a 276.61% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for ATOM is $2.31, indicating a -50.43% 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 |
|---|---|---|---|---|---|
| Aug 05, 2025 | $4.72 | $4.44 | $0.28 | 345,310.0 | +1.97% |
| Aug 04, 2025 | $4.81 | $4.50 | $0.3064 | 451,595.0 | -1.93% |
| Aug 01, 2025 | $5.04 | $4.65 | $0.39 | 464,491.0 | -6.80% |
| Jul 31, 2025 | $5.14 | $4.95 | $0.20 | 380,665.0 | -0.60% |
| Jul 30, 2025 | $5.18 | $4.97 | $0.21 | 222,588.0 | +0.80% |
| Jul 29, 2025 | $5.30 | $4.92 | $0.3826 | 414,886.0 | -4.77% |
| Jul 28, 2025 | $5.40 | $5.20 | $0.20 | 388,999.0 | -0.76% |
| Jul 25, 2025 | $5.32 | $5.20 | $0.115 | 198,915.0 | +0.57% |
| Jul 24, 2025 | $5.32 | $5.22 | $0.10 | 174,012.0 | -0.76% |
| Jul 23, 2025 | $5.30 | $5.22 | $0.08 | 139,271.0 | +1.73% |
| Jul 22, 2025 | $5.24 | $4.89 | $0.345 | 539,800.0 | +1.56% |
| Jul 21, 2025 | $5.42 | $5.04 | $0.3799 | 560,887.0 | +3.02% |
| Jul 18, 2025 | $5.37 | $4.94 | $0.4275 | 524,684.0 | -3.50% |
| Jul 17, 2025 | $5.17 | $4.73 | $0.44 | 426,780.0 | +8.88% |
| Jul 16, 2025 | $4.77 | $4.47 | $0.30 | 300,459.0 | +4.42% |
| Jul 15, 2025 | $4.83 | $4.49 | $0.34 | 368,562.0 | -4.03% |
| Jul 14, 2025 | $4.80 | $4.49 | $0.31 | 616,775.0 | -0.94% |
| Jul 11, 2025 | $5.15 | $4.66 | $0.49 | 539,877.0 | -8.19% |
| Jul 10, 2025 | $5.38 | $5.10 | $0.28 | 392,686.0 | -3.53% |
| Jul 09, 2025 | $5.55 | $5.24 | $0.31 | 454,100.0 | +2.67% |
| Jul 08, 2025 | $5.36 | $5.09 | $0.27 | 466,983.0 | +2.54% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $5.04 | $4.44 | $0.60 | 1,606,706.0 | -6.80% |
| Jul, 2025 | $5.55 | $4.47 | $1.08 | 8,550,225.0 | -0.79% |
| Jun, 2025 | $6.55 | $4.74 | $1.81 | 11,326,088.0 | -18.05% |
| May, 2025 | $7.73 | $4.30 | $3.43 | 11,575,492.0 | +40.09% |
| Apr, 2025 | $4.87 | $3.20 | $1.67 | 7,671,778.0 | +9.75% |
| Mar, 2025 | $6.33 | $3.91 | $2.42 | 9,514,733.0 | -31.86% |
| Feb, 2025 | $10.68 | $4.51 | $6.17 | 17,110,718.0 | -32.99% |
| 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% |
8.70%
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):