Get the Stockscreener App
4.23
8.44%
-0.39
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 October 10, 2025, is $4.23.
- 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 83.12% to $4.23 now.
- The 52-week high stock price for ATOM is $17.55, representing a 314.89% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for ATOM is $3.06, indicating a -27.66% decrease from the current share price, occurred on September 03, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $4.76 | $4.20 | $0.56 | 593,423.0 | -8.44% |
| Oct 09, 2025 | $5.00 | $4.52 | $0.48 | 514,797.0 | -7.60% |
| Oct 08, 2025 | $5.13 | $4.85 | $0.2794 | 418,665.0 | +3.31% |
| Oct 07, 2025 | $5.36 | $4.81 | $0.5456 | 600,523.0 | -2.62% |
| Oct 06, 2025 | $5.10 | $4.75 | $0.35 | 635,219.0 | -0.20% |
| Oct 03, 2025 | $5.04 | $4.61 | $0.43 | 625,507.0 | +6.64% |
| Oct 02, 2025 | $4.96 | $4.66 | $0.30 | 617,240.0 | +1.08% |
| Oct 01, 2025 | $4.71 | $4.18 | $0.53 | 831,754.0 | +4.52% |
| Sep 30, 2025 | $4.43 | $3.81 | $0.62 | 739,039.0 | +15.40% |
| Sep 29, 2025 | $3.98 | $3.78 | $0.20 | 299,548.0 | +0.52% |
| Sep 26, 2025 | $3.95 | $3.70 | $0.2477 | 445,429.0 | -2.56% |
| Sep 25, 2025 | $4.13 | $3.77 | $0.36 | 456,395.0 | -5.56% |
| Sep 24, 2025 | $4.34 | $4.03 | $0.31 | 414,635.0 | -5.05% |
| Sep 23, 2025 | $4.74 | $4.19 | $0.5499 | 706,979.0 | -1.13% |
| Sep 22, 2025 | $4.61 | $3.65 | $0.96 | 1,153,356.0 | +18.55% |
| Sep 19, 2025 | $3.77 | $3.56 | $0.21 | 514,924.0 | +1.92% |
| Sep 18, 2025 | $3.65 | $3.43 | $0.22 | 309,141.0 | +7.67% |
| Sep 17, 2025 | $3.62 | $3.39 | $0.225 | 286,343.0 | -2.02% |
| Sep 16, 2025 | $3.48 | $3.30 | $0.18 | 243,223.0 | +3.90% |
| Sep 15, 2025 | $3.40 | $3.29 | $0.11 | 210,704.0 | -1.19% |
| Sep 12, 2025 | $3.45 | $3.27 | $0.1796 | 313,730.0 | +2.74% |
| Sep 11, 2025 | $3.35 | $3.20 | $0.1449 | 195,777.0 | +2.18% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $5.36 | $4.18 | $1.18 | 5,430,551.0 | -4.30% |
| 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% |
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% |
3.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):