6.09
price down icon0.98%   -0.06
after-market After Hours: 6.10 0.010 +0.16%
loading

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 June 02, 2025, is $6.09.
  • 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 163.64% to $6.09 now.
  • The 52-week high stock price for ATOM is $17.55, representing a 188.18% increase from the current share price, occurred on January 06, 2025.
  • The 52-week low stock price for ATOM is $2.31, indicating a -62.07% 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:
Date High Low High - Low Volume % Change
Jun 02, 2025 $6.19 $6.00 $0.195 411,649.0 -0.98%
May 30, 2025 $6.28 $5.90 $0.38 350,042.0 -2.07%
May 29, 2025 $6.81 $6.24 $0.57 369,963.0 -4.70%
May 28, 2025 $7.08 $6.50 $0.575 343,274.0 -6.13%
May 27, 2025 $7.44 $6.92 $0.52 725,244.0 +3.69%
May 23, 2025 $6.80 $6.36 $0.44 315,869.0 +2.27%
May 22, 2025 $6.91 $6.20 $0.71 516,881.0 -0.68%
May 21, 2025 $7.16 $6.64 $0.52 581,742.0 -7.30%
May 20, 2025 $7.28 $6.75 $0.53 555,444.0 -1.64%
May 19, 2025 $7.45 $7.16 $0.295 378,997.0 -2.40%
May 16, 2025 $7.59 $7.24 $0.3499 413,825.0 +3.31%
May 15, 2025 $7.56 $6.96 $0.6017 482,719.0 -4.98%
May 14, 2025 $7.73 $7.06 $0.6718 644,125.0 +6.27%
May 13, 2025 $7.55 $6.90 $0.65 676,550.0 +3.76%
May 12, 2025 $7.13 $6.57 $0.5636 599,256.0 +7.45%
May 09, 2025 $6.86 $6.35 $0.51 530,687.0 -0.92%
May 08, 2025 $6.96 $6.12 $0.84 1,028,494.0 +8.15%
May 07, 2025 $6.53 $5.40 $1.13 1,516,619.0 +18.54%
May 06, 2025 $5.15 $4.58 $0.57 549,435.0 +6.96%

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
Jun, 2025 $6.19 $6.00 $0.195 823,298.0 -0.98%
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%
$66.81
price up icon 0.41%
$18.11
price up icon 0.50%
$92.76
price up icon 0.89%
$211.80
price down icon 0.85%
$68.38
price down icon 0.52%
semiconductor_equipment_materials TER
$79.49
price up icon 1.13%
Cap:     |  Volume (24h):