Get the Stockscreener App
5.045
1.75%
-0.095
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 April 16, 2026, is $5.045.
- 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 166.72% to $5.045 now.
- The 52-week high stock price for ATOM is $7.728, representing a 53.18% increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for ATOM is $1.8915, indicating a -62.51% 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $5.18 | $5.04 | $0.14 | 24,848.0 | -1.95% |
| 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% |
| Apr 13, 2026 | $5.63 | $4.94 | $0.6852 | 1,701,461.0 | +7.07% |
| Apr 10, 2026 | $5.09 | $4.58 | $0.52 | 1,046,224.0 | +12.36% |
| Apr 09, 2026 | $4.62 | $4.38 | $0.24 | 354,897.0 | +2.49% |
| Apr 08, 2026 | $4.49 | $4.25 | $0.2389 | 511,858.0 | +8.60% |
| Apr 07, 2026 | $4.15 | $3.92 | $0.2296 | 321,332.0 | -3.10% |
| Apr 06, 2026 | $4.37 | $4.10 | $0.27 | 393,127.0 | +3.19% |
| Apr 02, 2026 | $4.13 | $3.77 | $0.36 | 537,978.0 | +0.74% |
| Apr 01, 2026 | $4.11 | $3.94 | $0.17 | 515,344.0 | +6.04% |
| Mar 31, 2026 | $3.90 | $3.61 | $0.285 | 634,641.0 | +6.42% |
| Mar 30, 2026 | $3.79 | $3.46 | $0.335 | 880,288.0 | -4.28% |
| Mar 27, 2026 | $3.90 | $3.61 | $0.29 | 967,777.0 | -4.23% |
| Mar 26, 2026 | $4.53 | $3.90 | $0.63 | 796,700.0 | -14.18% |
| Mar 25, 2026 | $5.06 | $4.51 | $0.55 | 824,749.0 | -5.60% |
| Mar 24, 2026 | $4.92 | $4.51 | $0.41 | 742,982.0 | +5.01% |
| Mar 23, 2026 | $4.64 | $4.18 | $0.46 | 952,190.0 | +8.00% |
| Mar 20, 2026 | $4.35 | $4.03 | $0.32 | 1,285,839.0 | -2.52% |
| Mar 19, 2026 | $4.45 | $4.05 | $0.3999 | 862,440.0 | +0.00% |
| Mar 18, 2026 | $4.84 | $4.31 | $0.5299 | 890,423.0 | -7.63% |
| Mar 17, 2026 | $5.13 | $4.66 | $0.4679 | 689,137.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $5.74 | $3.77 | $1.97 | 7,323,042.0 | +32.28% |
| 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% |
4.41%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):