Get the Stockscreener App
5.60
3.32%
0.18
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 August 14, 2026, is $5.60.
- 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 196.06% to $5.60 now.
- The 52-week high stock price for ATOM is $12.37, representing a 120.80% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for ATOM is $1.8915, indicating a -66.22% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 05, 2026 | $5.49 | $5.00 | $0.49 | 966,799.0 | -7.26% |
| Aug 04, 2026 | $5.89 | $5.57 | $0.32 | 1,222,231.0 | +6.81% |
| Aug 03, 2026 | $5.42 | $5.00 | $0.4199 | 661,914.0 | +2.52% |
| Jul 31, 2026 | $5.46 | $4.96 | $0.50 | 554,228.0 | +1.38% |
| Jul 30, 2026 | $5.14 | $4.68 | $0.46 | 516,572.0 | +14.00% |
| Jul 29, 2026 | $4.88 | $4.46 | $0.42 | 726,530.0 | -7.56% |
| Jul 28, 2026 | $5.09 | $4.64 | $0.45 | 877,079.0 | -8.00% |
| Jul 27, 2026 | $5.52 | $5.06 | $0.46 | 409,497.0 | +1.35% |
| Jul 24, 2026 | $5.59 | $5.16 | $0.43 | 578,032.0 | -7.17% |
| Jul 23, 2026 | $5.93 | $5.51 | $0.42 | 563,350.0 | -3.46% |
| Jul 22, 2026 | $6.17 | $5.68 | $0.49 | 452,562.0 | -1.28% |
| Jul 21, 2026 | $5.90 | $5.58 | $0.3196 | 561,588.0 | +6.84% |
| Jul 20, 2026 | $5.75 | $5.32 | $0.425 | 690,831.0 | -2.49% |
| Jul 17, 2026 | $5.76 | $5.24 | $0.52 | 624,136.0 | -1.23% |
| Jul 16, 2026 | $6.09 | $5.53 | $0.565 | 1,081,751.0 | -7.33% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $5.89 | $5.00 | $0.89 | 6,413,338.0 | +8.53% |
| 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% |
1.61%
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):