Get the Stockscreener App
5.90
8.66%
0.47
After Hours:
5.85
-0.05
-0.85%
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 March 14, 2025, is $5.90.
- 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 155.41% to $5.90 now.
- The 52-week high stock price for ATOM is $17.55, representing a 197.46% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for ATOM is $2.31, indicating a -60.85% 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $5.90 | $5.48 | $0.42 | 532,339.0 | +8.66% |
| Mar 13, 2025 | $5.94 | $5.40 | $0.54 | 375,169.0 | -6.70% |
| Mar 12, 2025 | $6.04 | $5.66 | $0.38 | 400,382.0 | +6.40% |
| Mar 11, 2025 | $5.94 | $5.39 | $0.55 | 357,049.0 | -2.50% |
| Mar 10, 2025 | $6.11 | $5.51 | $0.59 | 333,706.0 | -7.43% |
| Mar 07, 2025 | $6.14 | $5.58 | $0.56 | 427,760.0 | +1.00% |
| Mar 06, 2025 | $6.33 | $5.74 | $0.59 | 411,351.0 | -0.17% |
| Mar 05, 2025 | $6.06 | $5.53 | $0.53 | 527,781.0 | +7.42% |
| Mar 04, 2025 | $5.72 | $5.58 | $0.145 | 94,488.0 | +5.27% |
| Mar 03, 2025 | $6.19 | $5.22 | $0.968 | 523,017.0 | -9.45% |
| Feb 28, 2025 | $5.90 | $5.07 | $0.83 | 1,022,107.0 | +12.88% |
| Feb 27, 2025 | $5.69 | $5.20 | $0.49 | 411,460.0 | -7.31% |
| Feb 26, 2025 | $5.85 | $5.50 | $0.35 | 588,295.0 | +4.86% |
| Feb 25, 2025 | $5.59 | $5.15 | $0.44 | 767,301.0 | -5.64% |
| Feb 24, 2025 | $6.33 | $5.64 | $0.69 | 613,252.0 | -7.35% |
| Feb 21, 2025 | $6.97 | $6.03 | $0.94 | 672,665.0 | -4.38% |
| Feb 20, 2025 | $6.69 | $6.16 | $0.53 | 565,480.0 | +1.27% |
| Feb 19, 2025 | $6.55 | $5.77 | $0.78 | 858,720.0 | +7.48% |
| Feb 18, 2025 | $6.32 | $5.82 | $0.50 | 717,255.0 | -3.76% |
| Feb 14, 2025 | $6.72 | $5.91 | $0.8188 | 847,235.0 | -8.12% |
| Feb 13, 2025 | $6.65 | $5.00 | $1.65 | 1,947,541.0 | +25.00% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $6.33 | $5.22 | $1.11 | 4,515,381.0 | +0.51% |
| 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% |
3.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):