Get the Stockscreener App
4.04
2.54%
0.10
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 September 04, 2026, is $4.04.
- 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 113.59% to $4.04 now.
- The 52-week high stock price for ATOM is $12.37, representing a 206.06% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for ATOM is $1.8915, indicating a -53.18% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $4.05 | $3.94 | $0.11 | 276,642.0 | +2.54% |
| Sep 03, 2026 | $4.08 | $3.90 | $0.175 | 375,974.0 | -1.50% |
| Sep 02, 2026 | $4.04 | $3.84 | $0.205 | 518,238.0 | +1.52% |
| Sep 01, 2026 | $4.08 | $3.93 | $0.155 | 674,359.0 | -5.29% |
| Aug 31, 2026 | $4.30 | $4.10 | $0.20 | 483,256.0 | -0.95% |
| Aug 28, 2026 | $4.49 | $4.18 | $0.3027 | 402,813.0 | -6.04% |
| Aug 27, 2026 | $4.72 | $4.31 | $0.41 | 477,591.0 | -0.67% |
| Aug 26, 2026 | $4.63 | $4.37 | $0.265 | 631,069.0 | -1.53% |
| Aug 25, 2026 | $4.67 | $4.51 | $0.16 | 309,587.0 | +1.11% |
| Aug 24, 2026 | $4.68 | $4.47 | $0.215 | 376,510.0 | -5.44% |
| Aug 21, 2026 | $4.92 | $4.66 | $0.26 | 299,610.0 | -0.21% |
| Aug 20, 2026 | $4.82 | $4.59 | $0.225 | 357,557.0 | +1.27% |
| Aug 19, 2026 | $5.09 | $4.58 | $0.5099 | 504,828.0 | -3.86% |
| Aug 18, 2026 | $5.29 | $4.90 | $0.39 | 698,821.0 | -9.23% |
| Aug 17, 2026 | $5.64 | $5.38 | $0.2549 | 351,782.0 | -3.21% |
| Aug 14, 2026 | $5.72 | $5.44 | $0.285 | 462,300.0 | +3.32% |
| Aug 13, 2026 | $5.84 | $5.40 | $0.44 | 403,798.0 | -1.99% |
| Aug 12, 2026 | $5.83 | $5.46 | $0.37 | 451,245.0 | -0.72% |
| Aug 11, 2026 | $5.76 | $5.37 | $0.3899 | 432,868.0 | +3.72% |
| Aug 10, 2026 | $5.65 | $5.36 | $0.286 | 388,071.0 | -2.01% |
| Aug 07, 2026 | $5.59 | $5.28 | $0.31 | 424,009.0 | +3.10% |
| Aug 06, 2026 | $5.58 | $5.01 | $0.5649 | 537,803.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $4.08 | $3.84 | $0.245 | 2,121,855.0 | -2.88% |
| Aug, 2026 | $5.89 | $4.10 | $1.79 | 10,844,462.0 | -19.38% |
| Jul, 2026 | $8.83 | $4.46 | $4.37 | 14,978,320.0 | -40.76% |
| Jun, 2026 | $10.33 | $6.67 | $3.66 | 24,393,422.0 | -12.73% |
| May, 2026 | $12.37 | $7.00 | $5.37 | 54,625,774.0 | +22.00% |
| Apr, 2026 | $9.59 | $3.77 | $5.82 | 52,508,401.0 | +114.70% |
| 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% |
5.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):