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) since IPO date, it would be worth $1,022.28 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $330.14, while $1000 invested 1 year ago would be worth $1,685.71. This corresponds to total returns of 2.23%, -66.99%, 68.57%, respectively, with annualized returns of 0.22%, -19.87%, 68.57%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 9.05 | 8.26 | 8.26 | 9.22 | 8.24 | 799,541 |
| June 18, 2026 | 8.67 | 9 | 9 | 9.05 | 8.24 | 1.26M |
| June 17, 2026 | 8.93 | 8.17 | 8.17 | 9.1 | 8.13 | 1.24M |
| June 16, 2026 | 9.49 | 8.81 | 8.81 | 9.54 | 8.72 | 809,563 |
| June 15, 2026 | 9.46 | 9.5 | 9.5 | 9.82 | 9.07 | 1.02M |
| June 12, 2026 | 8.71 | 9 | 9 | 9.33 | 8.47 | 1.09M |
| June 11, 2026 | 8.13 | 8.75 | 8.75 | 8.84 | 8.06 | 1.01M |
| June 10, 2026 | 7.99 | 8.02 | 8.02 | 8.98 | 7.92 | 919,753 |
| June 09, 2026 | 8.62 | 8.05 | 8.05 | 8.85 | 7.28 | 1.76M |
| June 08, 2026 | 8.5 | 8.36 | 8.36 | 8.74 | 8.01 | 1.28M |
| June 05, 2026 | 9.03 | 8.26 | 8.26 | 9.99 | 8.16 | 0 |
| June 04, 2026 | 8.85 | 9.05 | 9.05 | 9.28 | 8.66 | 838,249 |
| June 03, 2026 | 9.88 | 9.1 | 9.1 | 10.2 | 8.83 | 1.58M |
| June 02, 2026 | 9.76 | 9.85 | 9.85 | 10.33 | 9.59 | 1.12M |
| June 01, 2026 | 9.5 | 9.67 | 9.67 | 10.11 | 9.33 | 1.15M |
| May 29, 2026 | 11.12 | 9.98 | 9.98 | 11.17 | 9.66 | 1.47M |
| May 28, 2026 | 10.91 | 11.17 | 11.17 | 11.54 | 10.56 | 1.3M |
| May 27, 2026 | 12.04 | 11.03 | 11.03 | 12.35 | 10.86 | 2.04M |
| May 26, 2026 | 9.64 | 12.11 | 12.11 | 12.37 | 9.55 | 3.72M |
| May 22, 2026 | 8.61 | 9.24 | 9.24 | 9.5 | 8.52 | 1.68M |
| May 21, 2026 | 7.7 | 8.51 | 8.51 | 8.63 | 7.68 | 1.91M |
| May 20, 2026 | 7.6 | 7.68 | 7.68 | 7.8 | 7.18 | 1.09M |
| May 19, 2026 | 7.91 | 7.49 | 7.49 | 7.91 | 7.34 | 1.3M |
| May 18, 2026 | 9.1 | 8.01 | 8.01 | 9.1 | 7.92 | 1.54M |
| May 15, 2026 | 8.94 | 8.8 | 8.8 | 9.16 | 8.47 | 1.33M |
| May 14, 2026 | 9.87 | 9.63 | 9.63 | 10.24 | 9.1 | 1.81M |
| May 13, 2026 | 8.42 | 9.89 | 9.89 | 10.22 | 8.41 | 3.12M |
| May 12, 2026 | 8.04 | 8.35 | 8.35 | 8.39 | 7.71 | 1.69M |
| May 11, 2026 | 8.15 | 8.28 | 8.28 | 8.88 | 8.1 | 2.27M |
| May 08, 2026 | 8.22 | 8.41 | 8.41 | 8.52 | 7.74 | 1.38M |
| May 07, 2026 | 8.97 | 8.1 | 8.1 | 9.24 | 7.96 | 2.38M |
| May 06, 2026 | 7.25 | 9.13 | 9.13 | 10.1 | 7 | 9.55M |
| May 05, 2026 | 10.49 | 10.56 | 10.56 | 11.48 | 10.07 | 3.72M |
| May 04, 2026 | 10.87 | 10.37 | 10.37 | 11.05 | 9.75 | 2.97M |
| May 01, 2026 | 8.35 | 11.09 | 11.09 | 11.13 | 8.18 | 8.15M |
| April 30, 2026 | 7.25 | 8.18 | 8.18 | 8.39 | 6.98 | 2.39M |
| April 29, 2026 | 7.31 | 7.25 | 7.25 | 7.35 | 6.85 | 922,606 |
| April 28, 2026 | 7.28 | 7.31 | 7.31 | 7.62 | 6.8 | 1.83M |
| April 27, 2026 | 8.5 | 7.63 | 7.63 | 8.95 | 7.38 | 5.55M |
| April 24, 2026 | 6.5 | 8.6 | 8.6 | 9.59 | 6.39 | 27.88M |
| April 23, 2026 | 6.3 | 6.19 | 6.19 | 6.7 | 5.86 | 960,081 |
| April 22, 2026 | 6.69 | 6.34 | 6.34 | 6.95 | 6.27 | 1.28M |
| April 21, 2026 | 6.42 | 6.61 | 6.61 | 7.31 | 6.28 | 1.71M |
| April 20, 2026 | 5.3 | 6.34 | 6.34 | 6.4 | 5.3 | 1.79M |
| April 17, 2026 | 5.53 | 5.35 | 5.35 | 5.54 | 5.29 | 485,455 |
| April 16, 2026 | 5.17 | 5.32 | 5.32 | 5.4 | 4.97 | 581,399 |
| April 15, 2026 | 5.01 | 5.14 | 5.14 | 5.26 | 4.91 | 616,518 |
| April 14, 2026 | 5.55 | 5.04 | 5.04 | 5.74 | 4.98 | 1.3M |
| April 13, 2026 | 4.98 | 5.45 | 5.45 | 5.63 | 4.94 | 1.7M |
| April 10, 2026 | 4.59 | 5.09 | 5.09 | 5.1 | 4.58 | 1.05M |
| April 09, 2026 | 4.41 | 4.53 | 4.53 | 4.62 | 4.38 | 354,887 |
| April 08, 2026 | 4.46 | 4.42 | 4.42 | 4.5 | 4.25 | 505,563 |
| April 07, 2026 | 4.11 | 4.07 | 4.07 | 4.15 | 3.92 | 338,830 |
| April 06, 2026 | 4.1 | 4.2 | 4.2 | 4.37 | 4.1 | 395,256 |
| April 02, 2026 | 3.8 | 4.07 | 4.07 | 4.13 | 3.77 | 538,892 |
| April 01, 2026 | 3.94 | 4.04 | 4.04 | 4.11 | 3.94 | 515,344 |
| March 31, 2026 | 3.63 | 3.81 | 3.81 | 3.9 | 3.61 | 631,914 |
| March 30, 2026 | 3.79 | 3.58 | 3.58 | 3.79 | 3.46 | 863,399 |
| March 27, 2026 | 3.86 | 3.74 | 3.74 | 3.9 | 3.61 | 965,692 |
| March 26, 2026 | 4.42 | 3.91 | 3.91 | 4.53 | 3.9 | 794,258 |
AD
