Atomera Incorporated - ATOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.44	7	7	7.54	6.11	4.67M
February 19, 2026	5.45	6.66	6.66	6.73	5.41	5.36M
February 18, 2026	5.49	5.48	5.48	7	5.15	16.07M
February 17, 2026	4	5.73	5.73	6.19	3.98	34.71M
February 13, 2026	2.78	3.92	3.92	4.02	2.67	28.26M
February 12, 2026	2.51	2.39	2.39	2.58	2.32	453,900
February 11, 2026	2.54	2.46	2.46	2.54	2.34	313,333
February 10, 2026	2.53	2.46	2.46	2.6	2.42	297,613
February 09, 2026	2.56	2.52	2.52	2.58	2.47	297,671
February 06, 2026	2.41	2.57	2.57	2.63	2.38	448,170
February 05, 2026	2.5	2.32	2.32	2.54	2.25	435,946
February 04, 2026	2.67	2.49	2.49	2.67	2.39	362,627
February 03, 2026	2.84	2.66	2.66	2.97	2.59	616,520
February 02, 2026	2.86	2.77	2.77	2.95	2.76	476,417
January 30, 2026	3.03	2.93	2.93	3.04	2.83	636,718
January 29, 2026	2.78	3.05	3.05	3.09	2.59	1.06M
January 28, 2026	3.31	2.8	2.8	3.43	2.73	1.31M
January 27, 2026	2.84	3.31	3.31	3.51	2.78	2.09M
January 26, 2026	2.64	2.84	2.84	2.9	2.58	713,340
January 23, 2026	2.67	2.65	2.65	2.71	2.53	479,531
January 22, 2026	2.5	2.67	2.67	2.76	2.5	475,281
January 21, 2026	2.35	2.45	2.45	2.5	2.34	557,000
January 20, 2026	2.32	2.34	2.34	2.43	2.29	476,009
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

Atomera Incorporated (ATOM) NASDAQ