Get the Stockscreener App
6.44
0.92%
-0.06
After Hours:
6.36
-0.08
-1.24%
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 09, 2025, is $6.44.
- 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 178.79% to $6.44 now.
- The 52-week high stock price for ATOM is $17.55, representing a 172.52% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for ATOM is $2.31, indicating a -64.13% decrease from the current share price, occurred on September 16, 2024.
- 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $6.86 | $6.35 | $0.51 | 530,687.0 | -0.92% |
| May 08, 2025 | $6.96 | $6.12 | $0.84 | 1,028,494.0 | +8.15% |
| May 07, 2025 | $6.53 | $5.40 | $1.13 | 1,516,619.0 | +18.54% |
| May 06, 2025 | $5.15 | $4.58 | $0.57 | 549,435.0 | +6.96% |
| May 05, 2025 | $5.05 | $4.74 | $0.3135 | 228,319.0 | -5.58% |
| May 02, 2025 | $5.15 | $4.50 | $0.65 | 510,574.0 | +12.56% |
| May 01, 2025 | $4.59 | $4.30 | $0.295 | 257,433.0 | +1.59% |
| Apr 30, 2025 | $4.40 | $3.96 | $0.44 | 208,019.0 | +4.77% |
| Apr 29, 2025 | $4.87 | $4.16 | $0.71 | 481,390.0 | +1.21% |
| Apr 28, 2025 | $4.35 | $4.04 | $0.3133 | 238,186.0 | -2.82% |
| Apr 25, 2025 | $4.30 | $4.07 | $0.23 | 211,139.0 | +1.31% |
| Apr 24, 2025 | $4.28 | $3.95 | $0.327 | 307,202.0 | +7.54% |
| Apr 23, 2025 | $4.21 | $3.88 | $0.3297 | 295,259.0 | +0.26% |
| Apr 22, 2025 | $4.09 | $3.80 | $0.288 | 282,736.0 | +2.09% |
| Apr 21, 2025 | $4.00 | $3.74 | $0.26 | 217,978.0 | -4.26% |
| Apr 17, 2025 | $4.10 | $3.92 | $0.18 | 184,511.0 | +1.27% |
| Apr 16, 2025 | $4.08 | $3.81 | $0.275 | 247,040.0 | -3.43% |
| Apr 15, 2025 | $4.21 | $4.04 | $0.17 | 177,612.0 | +2.00% |
| Apr 14, 2025 | $4.28 | $3.91 | $0.3727 | 272,677.0 | -3.38% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $6.96 | $4.30 | $2.66 | 5,152,248.0 | +46.70% |
| 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% |
3.48%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):