Atomera (ATOM)
NASDAQ: ATOM
· Real-Time Price · USD
3.81
-0.10 (-2.56%)
At close: Sep 26, 2025, 3:59 PM
3.85
1.05%
After-hours: Sep 26, 2025, 07:29 PM EDT
ATOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.92 | 3.95 | 3.70 | 3.81 | 3.81 | -2.56% | 440,112 |
| Sep 25, 2025 | 4.07 | 4.13 | 3.77 | 3.91 | 3.91 | -5.56% | 456,521 |
| Sep 24, 2025 | 4.34 | 4.34 | 4.03 | 4.14 | 4.14 | -5.05% | 416,840 |
| Sep 23, 2025 | 4.60 | 4.74 | 4.19 | 4.36 | 4.36 | -1.13% | 710,900 |
| Sep 22, 2025 | 3.72 | 4.61 | 3.65 | 4.41 | 4.41 | 18.55% | 1,156,618 |
| Sep 19, 2025 | 3.65 | 3.77 | 3.56 | 3.72 | 3.72 | 1.92% | 515,724 |
| Sep 18, 2025 | 3.43 | 3.65 | 3.43 | 3.65 | 3.65 | 7.67% | 318,527 |
| Sep 17, 2025 | 3.43 | 3.62 | 3.39 | 3.39 | 3.39 | -2.02% | 288,100 |
| Sep 16, 2025 | 3.37 | 3.48 | 3.30 | 3.46 | 3.46 | 3.90% | 243,296 |
| Sep 15, 2025 | 3.40 | 3.40 | 3.29 | 3.33 | 3.33 | -1.19% | 211,135 |
| Sep 12, 2025 | 3.33 | 3.45 | 3.27 | 3.37 | 3.37 | 2.74% | 313,800 |
| Sep 11, 2025 | 3.21 | 3.35 | 3.20 | 3.28 | 3.28 | 2.18% | 195,937 |
| Sep 10, 2025 | 3.33 | 3.43 | 3.17 | 3.21 | 3.21 | -3.02% | 368,518 |
| Sep 9, 2025 | 3.41 | 3.41 | 3.26 | 3.31 | 3.31 | -3.22% | 207,571 |
| Sep 8, 2025 | 3.18 | 3.44 | 3.17 | 3.42 | 3.42 | 7.89% | 321,151 |
| Sep 5, 2025 | 3.34 | 3.36 | 3.11 | 3.17 | 3.17 | -3.35% | 237,827 |
| Sep 4, 2025 | 3.09 | 3.28 | 3.07 | 3.28 | 3.28 | 5.81% | 272,400 |
| Sep 3, 2025 | 3.22 | 3.22 | 3.06 | 3.10 | 3.10 | -3.73% | 344,400 |
| Sep 2, 2025 | 3.16 | 3.28 | 3.15 | 3.22 | 3.22 | -1.83% | 292,900 |
| Aug 29, 2025 | 3.33 | 3.38 | 3.26 | 3.28 | 3.28 | -1.50% | 179,307 |