Atomera Incorporated (ATOM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ATOM Historical Return
If you invested $1000 in Atomera Incorporated (ATOM) 10 years ago, it would be worth $403.02 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $135.08, while $1000 invested 1 year ago would be worth $1,114.98. This corresponds to total returns of -59.7%, -86.49%, 11.5%, respectively, with annualized returns of -8.69%, -32.98%, 11.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ATOM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.07 | 3.02 | 3.02 | 3.07 | 2.9 | 635,394 |
| October 20, 2026 | 2.99 | 2.99 | 2.99 | 3.15 | 2.99 | 429,806 |
| October 19, 2026 | 3.09 | 3.06 | 3.06 | 3.22 | 3.05 | 512,624 |
| October 16, 2026 | 3.3 | 3.08 | 3.08 | 3.31 | 3.06 | 503,497 |
| October 15, 2026 | 3.33 | 3.33 | 3.33 | 3.42 | 3.25 | 933,967 |
| October 14, 2026 | 3.72 | 3.49 | 3.49 | 3.72 | 3.44 | 750,715 |
| October 13, 2026 | 3.85 | 3.8 | 3.8 | 3.86 | 3.68 | 388,676 |
| October 12, 2026 | 4.12 | 3.91 | 3.91 | 4.12 | 3.86 | 470,232 |
| October 09, 2026 | 4.22 | 4.16 | 4.16 | 4.25 | 4 | 407,891 |
| October 08, 2026 | 4.3 | 4.13 | 4.13 | 4.33 | 4.1 | 530,074 |
| October 07, 2026 | 4.39 | 4.37 | 4.37 | 4.47 | 4.3 | 293,348 |
| October 06, 2026 | 4.65 | 4.46 | 4.46 | 4.73 | 4.46 | 327,160 |
| October 05, 2026 | 4.74 | 4.62 | 4.62 | 4.8 | 4.5 | 472,531 |
| October 02, 2026 | 4.87 | 4.71 | 4.71 | 4.97 | 4.71 | 561,358 |
| October 01, 2026 | 4.38 | 4.69 | 4.69 | 4.83 | 4.38 | 947,593 |
| September 30, 2026 | 4.3 | 4.36 | 4.36 | 4.4 | 4.27 | 372,326 |
| September 29, 2026 | 4.27 | 4.23 | 4.23 | 4.3 | 4.14 | 291,264 |
| September 28, 2026 | 4.31 | 4.15 | 4.15 | 4.34 | 4.13 | 337,726 |
| September 25, 2026 | 4.39 | 4.35 | 4.35 | 4.39 | 4.2 | 202,500 |
| September 24, 2026 | 4.24 | 4.34 | 4.34 | 4.36 | 4.19 | 429,770 |
| September 23, 2026 | 4.45 | 4.31 | 4.31 | 4.48 | 4.28 | 379,312 |
| September 22, 2026 | 4.26 | 4.48 | 4.48 | 4.49 | 4.26 | 426,158 |
| September 21, 2026 | 4.24 | 4.39 | 4.39 | 4.42 | 4.2 | 561,307 |
| September 18, 2026 | 4.04 | 4.12 | 4.12 | 4.14 | 3.93 | 548,226 |
| September 17, 2026 | 4.01 | 3.98 | 3.98 | 4.13 | 3.95 | 345,041 |
| September 16, 2026 | 3.92 | 3.87 | 3.87 | 3.94 | 3.76 | 283,161 |
| September 15, 2026 | 3.93 | 3.84 | 3.84 | 4 | 3.76 | 598,756 |
| September 11, 2026 | 4.16 | 4.15 | 4.15 | 4.23 | 4.14 | 303,164 |
| September 10, 2026 | 3.99 | 4.07 | 4.07 | 4.14 | 3.95 | 369,667 |
| September 09, 2026 | 4.06 | 4.11 | 4.11 | 4.24 | 4.06 | 456,374 |
| September 08, 2026 | 4.12 | 4.14 | 4.14 | 4.29 | 4.08 | 473,368 |
| September 04, 2026 | 4.01 | 4.04 | 4.04 | 4.05 | 3.94 | 276,662 |
| September 03, 2026 | 3.94 | 3.94 | 3.94 | 4.08 | 3.9 | 0 |
| September 02, 2026 | 3.93 | 4 | 4 | 4.05 | 3.84 | 518,241 |
| September 01, 2026 | 4.05 | 3.94 | 3.94 | 4.09 | 3.93 | 674,361 |
| August 31, 2026 | 4.24 | 4.16 | 4.16 | 4.3 | 4.1 | 483,289 |
| August 28, 2026 | 4.41 | 4.2 | 4.2 | 4.49 | 4.18 | 402,917 |
| August 27, 2026 | 4.64 | 4.47 | 4.47 | 4.72 | 4.31 | 478,591 |
| August 26, 2026 | 4.55 | 4.5 | 4.5 | 4.64 | 4.37 | 631,202 |
| August 25, 2026 | 4.67 | 4.57 | 4.57 | 4.67 | 4.51 | 313,715 |
| August 24, 2026 | 4.68 | 4.52 | 4.52 | 4.68 | 4.47 | 377,940 |
| August 21, 2026 | 4.85 | 4.78 | 4.78 | 4.92 | 4.66 | 299,610 |
| August 20, 2026 | 4.74 | 4.79 | 4.79 | 4.82 | 4.6 | 357,557 |
| August 19, 2026 | 4.97 | 4.73 | 4.73 | 5.01 | 4.58 | 0 |
| August 18, 2026 | 5.14 | 4.92 | 4.92 | 5.29 | 4.9 | 699,225 |
| August 17, 2026 | 5.6 | 5.42 | 5.42 | 5.64 | 5.39 | 352,234 |
| August 14, 2026 | 5.44 | 5.6 | 5.6 | 5.73 | 5.44 | 462,353 |
| August 13, 2026 | 5.55 | 5.42 | 5.42 | 5.84 | 5.4 | 0 |
| August 12, 2026 | 5.8 | 5.53 | 5.53 | 5.83 | 5.46 | 0 |
| August 11, 2026 | 5.52 | 5.57 | 5.57 | 5.76 | 5.37 | 0 |
| August 10, 2026 | 5.53 | 5.37 | 5.37 | 5.65 | 5.36 | 388,330 |
| August 07, 2026 | 5.52 | 5.48 | 5.48 | 5.59 | 5.28 | 0 |
| August 06, 2026 | 5.24 | 5.32 | 5.32 | 5.58 | 5.01 | 537,803 |
| August 05, 2026 | 5.14 | 5.24 | 5.24 | 5.49 | 5 | 966,823 |
| August 04, 2026 | 5.63 | 5.65 | 5.65 | 5.89 | 5.57 | 1.23M |
| August 03, 2026 | 5.05 | 5.29 | 5.29 | 5.42 | 5 | 662,173 |
| July 31, 2026 | 5.38 | 5.16 | 5.16 | 5.46 | 4.96 | 554,502 |
| July 30, 2026 | 4.68 | 5.09 | 5.09 | 5.14 | 4.68 | 516,691 |
| July 29, 2026 | 4.88 | 4.47 | 4.47 | 4.88 | 4.46 | 727,533 |
| July 28, 2026 | 5.01 | 4.83 | 4.83 | 5.09 | 4.64 | 877,107 |
AD
