Get the Stockscreener App
8.81
7.26%
-0.69
Pre-market:
8.95
0.14
+1.59%
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 16, 2026, is $8.81.
- Atomera Inc all-time high stock price is $47.13, occurred on February 08, 2021.
- The lowest Atomera Inc stock price recorded was $1.8915 on November 21, 2025. Since then, Atomera Inc's stock price has risen over 365.77% to $8.81 now.
- The 52-week high stock price for ATOM is $12.37, representing a 40.35% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for ATOM is $1.8915, indicating a -78.53% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Atomera Inc (ATOM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $9.54 | $8.72 | $0.82 | 808,104.0 | -7.26% |
| Jun 15, 2026 | $9.82 | $9.07 | $0.75 | 1,022,791.0 | +5.56% |
| Jun 12, 2026 | $9.33 | $8.47 | $0.86 | 1,090,651.0 | +2.86% |
| Jun 11, 2026 | $8.84 | $8.05 | $0.785 | 1,013,776.0 | +9.10% |
| Jun 10, 2026 | $8.98 | $7.92 | $1.06 | 919,232.0 | -0.37% |
| Jun 09, 2026 | $8.85 | $7.28 | $1.57 | 1,760,961.0 | -3.71% |
| Jun 08, 2026 | $8.74 | $8.01 | $0.73 | 1,276,434.0 | +1.21% |
| Jun 05, 2026 | $9.99 | $8.16 | $1.83 | 1,999,152.0 | -8.73% |
| Jun 04, 2026 | $9.28 | $8.66 | $0.62 | 828,740.0 | -0.55% |
| Jun 03, 2026 | $10.21 | $8.83 | $1.38 | 1,579,692.0 | -7.61% |
| Jun 02, 2026 | $10.33 | $9.59 | $0.74 | 1,119,066.0 | +1.86% |
| Jun 01, 2026 | $10.11 | $9.33 | $0.7799 | 1,152,917.0 | -3.11% |
| May 29, 2026 | $11.17 | $9.66 | $1.51 | 1,465,157.0 | -10.65% |
| May 28, 2026 | $11.54 | $10.56 | $0.98 | 1,298,881.0 | +1.27% |
| May 27, 2026 | $12.35 | $10.86 | $1.49 | 2,044,529.0 | -8.92% |
| May 26, 2026 | $12.37 | $9.54 | $2.82 | 3,719,802.0 | +31.06% |
| May 22, 2026 | $9.50 | $8.52 | $0.98 | 1,705,146.0 | +8.58% |
| May 21, 2026 | $8.63 | $7.68 | $0.95 | 1,909,797.0 | +10.81% |
| May 20, 2026 | $7.80 | $7.18 | $0.62 | 1,092,008.0 | +2.54% |
| May 19, 2026 | $7.91 | $7.34 | $0.57 | 1,295,868.0 | -6.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $10.33 | $7.28 | $3.05 | 15,379,620.0 | -11.72% |
| May, 2026 | $12.37 | $7.00 | $5.37 | 54,625,774.0 | +22.00% |
| Apr, 2026 | $9.59 | $3.77 | $5.82 | 52,508,401.0 | +114.70% |
| Mar, 2026 | $5.59 | $3.46 | $2.13 | 23,915,514.0 | -24.40% |
| Feb, 2026 | $7.54 | $2.25 | $5.29 | 104,448,752.0 | +72.01% |
| Jan, 2026 | $3.51 | $2.25 | $1.26 | 12,696,118.0 | +32.58% |
Atomera Inc Stock (ATOM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.73 | $2.11 | $0.62 | 9,294,774.0 | -11.69% |
| Nov, 2025 | $3.21 | $1.89 | $1.32 | 8,853,794.0 | -21.52% |
| Oct, 2025 | $5.36 | $2.48 | $2.87 | 16,500,152.0 | -28.51% |
| Sep, 2025 | $4.74 | $3.06 | $1.68 | 8,327,928.0 | +34.76% |
| Aug, 2025 | $5.04 | $3.11 | $1.93 | 8,762,984.0 | -34.40% |
| 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% |
5.90%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):