Fathom Inc.

0.82
0.04 (5.13%)
At close: Apr 02, 2025, 3:51 PM
0.81
-0.73%
Pre-market: Apr 03, 2025, 04:06 AM EDT

Fathom Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 0.76 0.82 0.74 0.76 -0.02 -2.56% 32,082
Apr 1, 2025 0.73 0.85 0.70 0.78 -0.10 -11.36% 220,692
Mar 31, 2025 0.94 0.99 0.88 0.88 -0.03 -3.30% 27,441
Mar 28, 2025 0.97 0.99 0.90 0.91 -0.05 -5.21% 32,200
Mar 27, 2025 0.98 0.98 0.96 0.96 -0.04 -4.00% 14,319
Mar 26, 2025 1.02 1.02 0.97 1.00 0.02 2.04% 10,724
Mar 25, 2025 1.00 1.02 0.98 0.98 -0.02 -2.00% 78,028
Mar 24, 2025 1.02 1.02 0.98 1.00 0.02 2.04% 25,300
Mar 21, 2025 0.95 1.02 0.95 0.98 0.05 5.38% 50,000
Mar 20, 2025 0.93 0.96 0.93 0.93 0.00 0.00% 35,000
Mar 19, 2025 0.97 0.98 0.90 0.93 0.04 4.49% 47,775
Mar 18, 2025 1.00 1.04 0.85 0.89 0.00 0.00% 145,733
Mar 17, 2025 0.90 0.92 0.82 0.89 0.01 1.14% 87,609
Mar 14, 2025 0.90 0.90 0.81 0.88 0.08 10.00% 157,746
Mar 13, 2025 0.80 0.87 0.70 0.80 0.05 6.67% 156,406
Mar 12, 2025 0.82 0.86 0.75 0.75 -0.05 -6.25% 112,344
Mar 11, 2025 0.76 0.81 0.75 0.80 0.08 11.11% 91,716
Mar 10, 2025 0.80 0.80 0.70 0.72 -0.05 -6.49% 103,100
Mar 7, 2025 0.86 0.86 0.72 0.77 -0.07 -8.33% 252,449
Mar 6, 2025 0.91 0.92 0.84 0.84 -0.05 -5.62% 50,139
Mar 5, 2025 0.94 0.94 0.88 0.89 -0.01 -1.11% 82,400
Mar 4, 2025 0.93 0.97 0.88 0.90 0.00 0.00% 123,611
Mar 3, 2025 1.02 1.03 0.89 0.90 -0.10 -10.00% 170,427
Feb 28, 2025 1.03 1.04 0.97 1.00 -0.04 -3.85% 57,600
Feb 27, 2025 1.01 1.07 0.95 1.04 0.02 1.96% 56,981
Feb 26, 2025 1.08 1.08 0.97 1.02 -0.01 -0.97% 101,312
Feb 25, 2025 1.12 1.12 1.01 1.03 -0.06 -5.50% 96,630
Feb 24, 2025 1.16 1.19 1.04 1.09 -0.06 -5.22% 162,237
Feb 21, 2025 1.18 1.19 1.12 1.15 0.00 0.00% 40,400
Feb 20, 2025 1.19 1.24 1.12 1.15 -0.05 -4.17% 56,600
Feb 19, 2025 1.17 1.22 1.16 1.20 0.02 1.69% 54,026
Feb 18, 2025 1.23 1.28 1.18 1.18 -0.02 -1.67% 73,800
Feb 14, 2025 1.21 1.28 1.17 1.20 0.01 0.84% 95,917
Feb 13, 2025 1.19 1.27 1.16 1.19 0.03 2.59% 76,220
Feb 12, 2025 1.20 1.20 1.16 1.16 -0.03 -2.52% 29,300
Feb 11, 2025 1.18 1.20 1.16 1.19 0.00 0.00% 73,549
Feb 10, 2025 1.16 1.21 1.16 1.19 0.02 1.71% 61,100
Feb 7, 2025 1.24 1.25 1.12 1.17 -0.08 -6.40% 160,300
Feb 6, 2025 1.29 1.31 1.23 1.25 -0.02 -1.57% 53,723
Feb 5, 2025 1.35 1.35 1.25 1.27 -0.08 -5.93% 50,668
Feb 4, 2025 1.21 1.36 1.19 1.35 0.10 8.00% 84,344
Feb 3, 2025 1.25 1.29 1.21 1.25 -0.03 -2.34% 119,700
Jan 31, 2025 1.26 1.32 1.26 1.28 0.03 2.40% 59,355
Jan 30, 2025 1.33 1.40 1.25 1.25 -0.10 -7.41% 157,568
Jan 29, 2025 1.40 1.43 1.32 1.35 -0.04 -2.88% 119,604
Jan 28, 2025 1.40 1.43 1.35 1.39 -0.01 -0.71% 64,450
Jan 27, 2025 1.41 1.47 1.35 1.40 0.01 0.72% 94,048
Jan 24, 2025 1.41 1.47 1.31 1.39 0.12 9.45% 191,368
Jan 23, 2025 1.34 1.42 1.23 1.27 -0.06 -4.51% 382,200
Jan 22, 2025 1.43 1.48 1.32 1.33 -0.12 -8.28% 88,433