Get the Stockscreener App
4.64
3.13%
-0.15
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 05, 2026, is $4.64.
- 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 145.31% to $4.64 now.
- The 52-week high stock price for ATOM is $7.728, representing a 66.55% increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for ATOM is $1.8915, indicating a -59.23% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $4.75 | $4.38 | $0.365 | 766,485.0 | -3.13% |
| Mar 04, 2026 | $5.13 | $4.78 | $0.35 | 887,674.0 | -0.42% |
| Mar 03, 2026 | $5.30 | $4.81 | $0.49 | 1,516,012.0 | -8.21% |
| Mar 02, 2026 | $5.35 | $4.60 | $0.75 | 1,854,600.0 | +3.97% |
| Feb 27, 2026 | $5.26 | $4.87 | $0.395 | 1,437,582.0 | -3.26% |
| Feb 26, 2026 | $6.16 | $4.96 | $1.20 | 2,650,675.0 | -15.01% |
| Feb 25, 2026 | $6.26 | $5.20 | $1.06 | 2,293,381.0 | +15.55% |
| Feb 24, 2026 | $6.06 | $5.07 | $0.99 | 2,498,699.0 | -11.36% |
| Feb 23, 2026 | $6.40 | $5.70 | $0.70 | 3,448,751.0 | -14.50% |
| Feb 20, 2026 | $7.54 | $6.11 | $1.42 | 4,657,682.0 | +5.11% |
| Feb 19, 2026 | $6.73 | $5.41 | $1.32 | 5,276,692.0 | +21.53% |
| Feb 18, 2026 | $7.00 | $5.15 | $1.85 | 16,028,328.0 | -4.36% |
| Feb 17, 2026 | $6.19 | $3.97 | $2.22 | 34,871,809.0 | +46.17% |
| Feb 13, 2026 | $4.02 | $2.67 | $1.35 | 27,599,475.0 | +64.02% |
| Feb 12, 2026 | $2.58 | $2.32 | $0.26 | 440,798.0 | -2.85% |
| Feb 11, 2026 | $2.54 | $2.34 | $0.20 | 313,109.0 | +0.00% |
| Feb 10, 2026 | $2.60 | $2.42 | $0.175 | 297,613.0 | -2.38% |
| Feb 09, 2026 | $2.58 | $2.47 | $0.105 | 297,242.0 | -1.95% |
| Feb 06, 2026 | $2.62 | $2.38 | $0.245 | 448,044.0 | +10.78% |
| Feb 05, 2026 | $2.54 | $2.25 | $0.29 | 432,210.0 | -6.83% |
| Feb 04, 2026 | $2.67 | $2.39 | $0.28 | 362,393.0 | -6.39% |
| Feb 03, 2026 | $2.98 | $2.58 | $0.3999 | 619,775.0 | -3.97% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $5.35 | $4.38 | $0.97 | 5,024,771.0 | -7.94% |
| 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% |
7.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):