4.64
price down icon3.13%   -0.15
 
loading

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:
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%
$191.98
price down icon 7.80%
$43.40
price down icon 5.07%
$427.52
price down icon 3.14%
$127.48
price down icon 1.36%
semiconductor_equipment_materials Q
$115.17
price down icon 4.13%
semiconductor_equipment_materials TER
$295.70
price down icon 3.00%
Cap:     |  Volume (24h):