Atomera (ATOM)
3.88
-0.46 (-10.60%)
At close: Apr 03, 2025, 3:02 PM
Atomera Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 4.03 | 4.51 | 3.91 | 4.34 | 0.24 | 5.85% | 370,901 |
| Apr 1, 2025 | 3.96 | 4.22 | 3.77 | 4.10 | 0.10 | 2.50% | 724,532 |
| Mar 31, 2025 | 4.00 | 4.11 | 3.91 | 4.00 | -0.14 | -3.38% | 586,900 |
| Mar 28, 2025 | 4.49 | 4.54 | 4.02 | 4.14 | -0.44 | -9.61% | 690,026 |
| Mar 27, 2025 | 4.91 | 4.93 | 4.55 | 4.58 | -0.39 | -7.85% | 397,900 |
| Mar 26, 2025 | 4.85 | 5.06 | 4.79 | 4.97 | 0.09 | 1.84% | 525,500 |
| Mar 25, 2025 | 5.05 | 5.20 | 4.71 | 4.88 | -0.89 | -15.42% | 1,464,900 |
| Mar 24, 2025 | 5.85 | 6.08 | 5.75 | 5.77 | 0.13 | 2.30% | 535,900 |
| Mar 21, 2025 | 5.56 | 5.74 | 5.51 | 5.64 | -0.11 | -1.91% | 207,022 |
| Mar 20, 2025 | 5.72 | 5.90 | 5.58 | 5.75 | -0.08 | -1.37% | 298,911 |
| Mar 19, 2025 | 6.03 | 6.14 | 5.78 | 5.83 | -0.15 | -2.51% | 449,300 |
| Mar 18, 2025 | 6.06 | 6.08 | 5.87 | 5.98 | -0.13 | -2.13% | 228,726 |
| Mar 17, 2025 | 5.93 | 6.19 | 5.80 | 6.11 | 0.21 | 3.56% | 353,112 |
| Mar 14, 2025 | 5.58 | 5.90 | 5.48 | 5.90 | 0.47 | 8.66% | 532,737 |
| Mar 13, 2025 | 5.85 | 5.94 | 5.40 | 5.43 | -0.39 | -6.70% | 376,310 |
| Mar 12, 2025 | 5.69 | 6.04 | 5.66 | 5.82 | 0.35 | 6.40% | 403,400 |
| Mar 11, 2025 | 5.56 | 5.94 | 5.39 | 5.47 | -0.14 | -2.50% | 357,754 |
| Mar 10, 2025 | 5.98 | 6.11 | 5.52 | 5.61 | -0.45 | -7.43% | 334,400 |
| Mar 7, 2025 | 6.00 | 6.14 | 5.58 | 6.06 | 0.06 | 1.00% | 428,200 |
| Mar 6, 2025 | 5.82 | 6.33 | 5.74 | 6.00 | -0.01 | -0.17% | 411,711 |
| Mar 5, 2025 | 5.67 | 6.06 | 5.53 | 6.01 | 0.41 | 7.32% | 528,012 |
| Mar 4, 2025 | 5.13 | 5.77 | 5.11 | 5.60 | 0.28 | 5.26% | 607,807 |
| Mar 3, 2025 | 5.91 | 6.19 | 5.22 | 5.32 | -0.55 | -9.37% | 523,892 |
| Feb 28, 2025 | 5.16 | 5.90 | 5.07 | 5.87 | 0.67 | 12.88% | 1,030,100 |
| Feb 27, 2025 | 5.69 | 5.69 | 5.20 | 5.20 | -0.41 | -7.31% | 412,619 |
| Feb 26, 2025 | 5.51 | 5.85 | 5.50 | 5.61 | 0.26 | 4.86% | 588,516 |
| Feb 25, 2025 | 5.55 | 5.59 | 5.15 | 5.35 | -0.32 | -5.64% | 773,482 |
| Feb 24, 2025 | 6.10 | 6.33 | 5.64 | 5.67 | -0.45 | -7.35% | 613,800 |
| Feb 21, 2025 | 6.53 | 6.97 | 6.03 | 6.12 | -0.28 | -4.38% | 673,055 |
| Feb 20, 2025 | 6.29 | 6.69 | 6.16 | 6.40 | 0.08 | 1.27% | 565,500 |
| Feb 19, 2025 | 5.80 | 6.55 | 5.77 | 6.32 | 0.44 | 7.48% | 859,682 |
| Feb 18, 2025 | 6.25 | 6.32 | 5.82 | 5.88 | -0.23 | -3.76% | 719,627 |
| Feb 14, 2025 | 6.26 | 6.72 | 5.91 | 6.11 | -0.54 | -8.12% | 848,815 |
| Feb 13, 2025 | 5.27 | 6.65 | 5.00 | 6.65 | 1.33 | 25.00% | 1,964,600 |
| Feb 12, 2025 | 5.03 | 5.53 | 4.51 | 5.32 | -3.33 | -38.50% | 4,286,300 |
| Feb 11, 2025 | 8.49 | 9.05 | 8.45 | 8.65 | 0.08 | 0.93% | 1,125,938 |
| Feb 10, 2025 | 9.18 | 9.27 | 8.53 | 8.57 | -0.45 | -4.99% | 555,945 |
| Feb 7, 2025 | 9.90 | 10.03 | 8.91 | 9.02 | -0.84 | -8.52% | 553,500 |
| Feb 6, 2025 | 10.01 | 10.68 | 9.51 | 9.86 | 0.60 | 6.48% | 613,800 |
| Feb 5, 2025 | 8.82 | 9.53 | 8.62 | 9.26 | 0.21 | 2.32% | 443,207 |
| Feb 4, 2025 | 8.28 | 9.25 | 8.22 | 9.05 | 0.77 | 9.30% | 586,000 |
| Feb 3, 2025 | 8.17 | 8.80 | 7.87 | 8.28 | -0.48 | -5.48% | 551,000 |
| Jan 31, 2025 | 8.54 | 9.60 | 8.30 | 8.76 | 0.39 | 4.66% | 604,071 |
| Jan 30, 2025 | 8.75 | 9.15 | 7.88 | 8.37 | -0.45 | -5.10% | 836,600 |
| Jan 29, 2025 | 8.76 | 9.31 | 8.61 | 8.82 | 0.17 | 1.97% | 428,158 |
| Jan 28, 2025 | 9.13 | 9.20 | 7.98 | 8.65 | -0.07 | -0.80% | 689,449 |
| Jan 27, 2025 | 9.80 | 10.01 | 8.60 | 8.72 | -2.32 | -21.01% | 1,030,900 |
| Jan 24, 2025 | 10.89 | 11.74 | 10.60 | 11.04 | 0.33 | 3.08% | 763,033 |
| Jan 23, 2025 | 10.32 | 10.80 | 10.10 | 10.71 | 0.00 | 0.00% | 444,811 |
| Jan 22, 2025 | 10.01 | 10.84 | 9.62 | 10.71 | 0.77 | 7.75% | 809,800 |