Get the Stockscreener App
9.61
2.80%
-0.28
After Hours:
9.63
0.02
+0.21%
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 May 14, 2026, is $9.61.
- 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 408.06% to $9.61 now.
- The 52-week high stock price for ATOM is $11.48, representing a 19.46% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for ATOM is $1.8915, indicating a -80.32% 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 |
|---|---|---|---|---|---|
| May 14, 2026 | $10.30 | $9.10 | $1.20 | 1,722,926.0 | -2.83% |
| May 13, 2026 | $10.22 | $8.41 | $1.81 | 3,131,733.0 | +18.44% |
| May 12, 2026 | $8.39 | $7.71 | $0.68 | 1,694,458.0 | +0.85% |
| May 11, 2026 | $8.88 | $8.10 | $0.78 | 2,269,317.0 | -1.55% |
| May 08, 2026 | $8.52 | $7.74 | $0.78 | 1,384,533.0 | +3.83% |
| May 07, 2026 | $9.23 | $7.96 | $1.27 | 2,388,490.0 | -11.28% |
| May 06, 2026 | $10.10 | $7.00 | $3.10 | 9,580,565.0 | -13.54% |
| May 05, 2026 | $11.48 | $10.07 | $1.41 | 3,819,238.0 | +1.83% |
| May 04, 2026 | $11.05 | $9.75 | $1.30 | 2,976,951.0 | -6.49% |
| May 01, 2026 | $11.12 | $8.18 | $2.95 | 8,166,245.0 | +35.57% |
| Apr 30, 2026 | $8.39 | $6.98 | $1.41 | 2,395,133.0 | +12.83% |
| Apr 29, 2026 | $7.35 | $6.85 | $0.4999 | 917,751.0 | -0.82% |
| Apr 28, 2026 | $7.62 | $6.80 | $0.82 | 1,833,711.0 | -4.19% |
| Apr 27, 2026 | $8.95 | $7.38 | $1.57 | 5,119,617.0 | -11.28% |
| Apr 24, 2026 | $9.59 | $6.39 | $3.20 | 28,121,743.0 | +38.93% |
| Apr 23, 2026 | $6.70 | $5.86 | $0.84 | 965,272.0 | -2.37% |
| Apr 22, 2026 | $6.95 | $6.27 | $0.68 | 1,277,659.0 | -4.08% |
| Apr 21, 2026 | $7.32 | $6.26 | $1.06 | 1,716,131.0 | +4.26% |
| Apr 20, 2026 | $6.40 | $5.29 | $1.10 | 1,794,980.0 | +18.50% |
| Apr 17, 2026 | $5.54 | $5.29 | $0.245 | 485,544.0 | +0.56% |
| Apr 16, 2026 | $5.40 | $4.97 | $0.425 | 582,666.0 | +3.50% |
| Apr 15, 2026 | $5.26 | $4.91 | $0.35 | 616,507.0 | +1.98% |
| Apr 14, 2026 | $5.74 | $4.98 | $0.7599 | 1,299,466.0 | -7.52% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $11.48 | $7.00 | $4.48 | 37,134,456.0 | +17.48% |
| 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% |
0.05%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):