Atomera Incorporated - ATOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	2.43	2.37	2.37	2.44	2.37	213,381
January 15, 2026	2.37	2.41	2.41	2.45	2.36	513,239
January 14, 2026	2.29	2.37	2.37	2.38	2.27	303,450
January 13, 2026	2.35	2.29	2.29	2.4	2.26	270,247
January 12, 2026	2.31	2.33	2.33	2.38	2.3	336,042
January 09, 2026	2.4	2.31	2.31	2.41	2.27	572,075
January 08, 2026	2.51	2.36	2.36	2.55	2.36	389,625
January 07, 2026	2.3	2.47	2.47	2.53	2.27	1.19M
January 06, 2026	2.41	2.29	2.29	2.41	2.28	334,651
January 05, 2026	2.35	2.39	2.39	2.53	2.32	611,250
January 02, 2026	2.27	2.36	2.36	2.38	2.25	261,300
December 31, 2025	2.19	2.21	2.21	2.27	2.16	441,979
December 30, 2025	2.16	2.19	2.19	2.3	2.16	491,212
December 29, 2025	2.11	2.2	2.2	2.27	2.11	608,642
December 26, 2025	2.25	2.16	2.16	2.29	2.15	257,192
December 24, 2025	2.21	2.25	2.25	2.3	2.21	180,039
December 23, 2025	2.23	2.26	2.26	2.28	2.17	304,887
December 22, 2025	2.31	2.24	2.24	2.37	2.22	490,300
December 19, 2025	2.22	2.33	2.33	2.39	2.22	457,810
December 18, 2025	2.36	2.21	2.21	2.4	2.18	382,096
December 17, 2025	2.44	2.29	2.29	2.48	2.26	471,042
December 16, 2025	2.34	2.44	2.44	2.46	2.32	228,562
December 15, 2025	2.4	2.33	2.33	2.45	2.32	283,735
December 12, 2025	2.54	2.37	2.37	2.56	2.37	302,672
December 11, 2025	2.57	2.54	2.54	2.57	2.41	390,298
December 10, 2025	2.6	2.58	2.58	2.62	2.5	289,300
December 09, 2025	2.4	2.59	2.59	2.67	2.4	587,119
December 08, 2025	2.54	2.41	2.41	2.58	2.38	346,170
December 05, 2025	2.58	2.49	2.49	2.73	2.41	1.2M
December 04, 2025	2.47	2.51	2.51	2.62	2.44	431,100
December 03, 2025	2.33	2.46	2.46	2.51	2.22	917,866
December 02, 2025	2.41	2.29	2.29	2.45	2.27	463,736
December 01, 2025	2.39	2.4	2.4	2.48	2.37	208,900
November 28, 2025	2.4	2.48	2.48	2.5	2.39	105,994
November 26, 2025	2.42	2.38	2.38	2.44	2.29	412,300
November 25, 2025	2.19	2.41	2.41	2.45	2.13	519,300
November 24, 2025	2	2.18	2.18	2.2	1.99	427,827
November 21, 2025	2	1.99	1.99	2.06	1.89	430,210
November 20, 2025	2.26	1.99	1.99	2.3	1.98	546,090
November 19, 2025	2.2	2.19	2.19	2.3	2.12	426,142
November 18, 2025	2.06	2.19	2.19	2.23	2.03	353,765
November 17, 2025	2.2	2.1	2.1	2.2	2.05	567,106
November 14, 2025	2.25	2.17	2.17	2.29	2.14	862,946
November 13, 2025	2.37	2.31	2.31	2.39	2.25	452,727
November 12, 2025	2.49	2.4	2.4	2.53	2.36	411,400
November 11, 2025	2.49	2.45	2.45	2.56	2.43	435,975
November 10, 2025	2.76	2.51	2.51	2.84	2.51	477,992
November 07, 2025	2.53	2.7	2.7	2.71	2.5	361,216
November 06, 2025	2.79	2.58	2.58	2.81	2.57	642,829
November 05, 2025	2.84	2.82	2.82	2.9	2.76	434,300
November 04, 2025	2.81	2.84	2.84	2.96	2.73	373,456
November 03, 2025	3.14	2.87	2.87	3.21	2.84	688,700
October 31, 2025	3.02	3.16	3.16	3.23	3	287,943
October 30, 2025	3.13	3.01	3.01	3.22	2.98	451,600
October 29, 2025	3.1	3.17	3.17	3.48	3.06	1.03M
October 28, 2025	3.28	3.25	3.25	3.35	3.15	716,319
October 27, 2025	3.22	3.3	3.3	3.48	3.21	613,101
October 24, 2025	3.25	3.15	3.15	3.3	3.09	778,800
October 23, 2025	2.97	3.23	3.23	3.28	2.93	1.65M
October 22, 2025	2.5	2.87	2.87	3	2.48	3.77M

Atomera Incorporated (ATOM) NASDAQ