NASDAQ : ATOM
Atomera Incorporated — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 3.35 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 130.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Atomera Incorporated (ATOM) closed at 3.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.4 | 3.44 | 3.095 | 3.21 | 557,903 | -4.18% |
| 2026-10-30 | 2.94 | 3.35 | 2.87 | 3.35 | 994,824 | +1.21% |
| 2026-10-29 | 2.98 | 3.34 | 2.92 | 3.31 | 935,347 | +9.97% |
| 2026-10-28 | 2.92 | 3.04 | 2.89 | 3.01 | 541,877 | +3.08% |
| 2026-10-27 | 2.91 | 3 | 2.825 | 2.92 | 778,817 | +1.74% |
| 2026-10-26 | 2.94 | 3.02 | 2.85 | 2.87 | 533,009 | -2.38% |
| 2026-10-23 | 3.04 | 3.098 | 2.94 | 2.94 | 767,239 | -4.55% |
| 2026-10-22 | 3.56 | 3.57 | 3.03 | 3.08 | 3,410,433 | +1.99% |
| 2026-10-21 | 3.07 | 3.07 | 2.895 | 3.02 | 637,710 | +1.00% |
| 2026-10-20 | 3.05 | 3.15 | 2.98 | 2.99 | 430,500 | -2.29% |
| 2026-10-19 | 3.09 | 3.22 | 3.05 | 3.06 | 513,868 | -0.65% |
| 2026-10-16 | 3.3 | 3.31 | 3.06 | 3.08 | 510,189 | -7.37% |
| 2026-10-15 | 3.33 | 3.416 | 3.245 | 3.325 | 934,325 | -4.73% |
| 2026-10-14 | 3.72 | 3.72 | 3.44 | 3.49 | 754,671 | -8.16% |
| 2026-10-13 | 3.85 | 3.855 | 3.68 | 3.8 | 388,869 | -2.81% |
| 2026-10-12 | 4.12 | 4.12 | 3.86 | 3.91 | 470,930 | -6.01% |
| 2026-10-09 | 4.22 | 4.247 | 4 | 4.16 | 409,920 | +0.73% |
| 2026-10-08 | 4.3 | 4.33 | 4.1 | 4.13 | 531,737 | -5.49% |
| 2026-10-07 | 4.45 | 4.468 | 4.295 | 4.37 | 293,457 | -2.02% |
| 2026-10-06 | 4.66 | 4.73 | 4.46 | 4.46 | 330,269 | -3.46% |
| 2026-10-05 | 4.74 | 4.8 | 4.503 | 4.62 | 480,928 | -1.91% |
| 2026-10-02 | 4.87 | 4.97 | 4.705 | 4.71 | 566,406 | +0.43% |
| 2026-10-01 | 4.38 | 4.83 | 4.379 | 4.69 | 949,468 | +7.57% |
| 2026-09-30 | 4.3 | 4.4 | 4.274 | 4.36 | 373,532 | +3.07% |
| 2026-09-29 | 4.27 | 4.3 | 4.145 | 4.23 | 293,697 | +1.93% |
| 2026-09-28 | 4.31 | 4.34 | 4.13 | 4.15 | 338,781 | -4.60% |
| 2026-09-25 | 4.39 | 4.39 | 4.2 | 4.35 | 205,134 | +0.23% |
| 2026-09-24 | 4.24 | 4.36 | 4.19 | 4.34 | 430,739 | +0.70% |
| 2026-09-23 | 4.45 | 4.48 | 4.28 | 4.31 | 382,792 | -3.79% |
| 2026-09-22 | 4.26 | 4.49 | 4.26 | 4.48 | 443,669 | +2.05% |
| 2026-09-21 | 4.22 | 4.48 | 4.15 | 4.39 | 568,469 | +6.55% |
| 2026-09-18 | 4.04 | 4.145 | 3.925 | 4.12 | 548,595 | +3.52% |
| 2026-09-17 | 4.01 | 4.13 | 3.95 | 3.98 | 345,125 | +2.84% |
| 2026-09-16 | 3.92 | 3.935 | 3.76 | 3.87 | 287,513 | +0.78% |
| 2026-09-15 | 3.93 | 4 | 3.76 | 3.84 | 600,784 | -2.29% |
| 2026-09-14 | 3.94 | 4.08 | 3.91 | 3.93 | 501,741 | -5.30% |
| 2026-09-11 | 4.16 | 4.245 | 4.135 | 4.15 | 314,132 | +1.97% |
| 2026-09-10 | 3.99 | 4.14 | 3.95 | 4.07 | 371,960 | -0.97% |
| 2026-09-09 | 4.06 | 4.24 | 4.055 | 4.11 | 457,251 | -0.72% |
| 2026-09-08 | 4.12 | 4.29 | 4.08 | 4.14 | 475,550 | +2.48% |
| 2026-09-04 | 4.01 | 4.05 | 3.94 | 4.04 | 279,389 | +2.54% |
| 2026-09-03 | 4.02 | 4.075 | 3.9 | 3.94 | 378,534 | -1.50% |
| 2026-09-02 | 3.93 | 4.045 | 3.84 | 4 | 518,624 | +1.52% |
| 2026-09-01 | 4.05 | 4.085 | 3.93 | 3.94 | 680,169 | -5.29% |
| 2026-08-31 | 4.24 | 4.3 | 4.1 | 4.16 | 485,545 | -0.95% |
| 2026-08-28 | 4.41 | 4.488 | 4.185 | 4.2 | 406,584 | -6.04% |
| 2026-08-27 | 4.64 | 4.72 | 4.31 | 4.47 | 479,643 | -0.67% |
| 2026-08-26 | 4.55 | 4.635 | 4.37 | 4.5 | 632,544 | -1.53% |
| 2026-08-25 | 4.67 | 4.67 | 4.51 | 4.57 | 315,399 | +1.11% |
| 2026-08-24 | 4.68 | 4.685 | 4.47 | 4.52 | 379,962 | -5.44% |
| 2026-08-21 | 4.85 | 4.92 | 4.66 | 4.78 | 334,538 | -0.21% |
| 2026-08-20 | 4.74 | 4.82 | 4.595 | 4.79 | 358,317 | +1.27% |
| 2026-08-19 | 4.97 | 5.09 | 4.58 | 4.73 | 505,949 | -3.86% |
| 2026-08-18 | 5.142 | 5.29 | 4.9 | 4.92 | 699,491 | -9.23% |
| 2026-08-17 | 5.6 | 5.64 | 5.385 | 5.42 | 353,699 | -3.21% |
| 2026-08-14 | 5.44 | 5.725 | 5.44 | 5.6 | 463,939 | +3.32% |
| 2026-08-13 | 5.55 | 5.84 | 5.4 | 5.42 | 403,890 | -1.99% |
| 2026-08-12 | 5.8 | 5.83 | 5.46 | 5.53 | 454,147 | -0.72% |
| 2026-08-11 | 5.52 | 5.76 | 5.37 | 5.57 | 433,097 | +3.72% |
| 2026-08-10 | 5.53 | 5.646 | 5.36 | 5.37 | 390,771 | -2.01% |
| 2026-08-07 | 5.52 | 5.59 | 5.28 | 5.48 | 425,483 | +3.10% |
| 2026-08-06 | 5.235 | 5.58 | 5.015 | 5.315 | 538,870 | +1.43% |
| 2026-08-05 | 5.135 | 5.49 | 5 | 5.24 | 974,263 | -7.26% |
| 2026-08-04 | 5.63 | 5.89 | 5.57 | 5.65 | 1,263,546 | +6.81% |
| 2026-08-03 | 5.05 | 5.42 | 5 | 5.29 | 663,948 | +2.52% |
| 2026-07-31 | 5.38 | 5.46 | 4.96 | 5.16 | 555,594 | +1.38% |
| 2026-07-30 | 4.68 | 5.14 | 4.68 | 5.09 | 538,628 | +14.00% |
| 2026-07-29 | 4.88 | 4.88 | 4.46 | 4.465 | 750,355 | -7.56% |
| 2026-07-28 | 5.01 | 5.09 | 4.64 | 4.83 | 877,318 | -8.00% |
| 2026-07-27 | 5.31 | 5.52 | 5.06 | 5.25 | 409,743 | +1.35% |
| 2026-07-24 | 5.57 | 5.59 | 5.16 | 5.18 | 578,331 | -7.17% |
| 2026-07-23 | 5.64 | 5.93 | 5.51 | 5.58 | 569,999 | -3.46% |
| 2026-07-22 | 5.7 | 6.17 | 5.68 | 5.78 | 457,116 | -1.28% |
| 2026-07-21 | 5.69 | 5.898 | 5.578 | 5.855 | 566,253 | +6.84% |
| 2026-07-20 | 5.74 | 5.745 | 5.32 | 5.48 | 695,076 | -2.49% |
| 2026-07-17 | 5.32 | 5.76 | 5.24 | 5.62 | 624,223 | -1.23% |
| 2026-07-16 | 6.02 | 6.09 | 5.525 | 5.69 | 1,083,657 | -7.33% |
| 2026-07-15 | 6.49 | 6.63 | 5.95 | 6.14 | 678,519 | -3.91% |
| 2026-07-14 | 6.5 | 6.6 | 6.24 | 6.39 | 572,407 | +2.24% |
| 2026-07-13 | 6.52 | 6.52 | 6.14 | 6.25 | 755,276 | -5.73% |
| 2026-07-10 | 6.76 | 6.79 | 6.51 | 6.63 | 574,884 | -2.93% |
| 2026-07-09 | 7 | 7.28 | 6.815 | 6.83 | 713,268 | +0.15% |
| 2026-07-08 | 6.66 | 6.94 | 6.47 | 6.82 | 673,808 | +0.59% |
| 2026-07-07 | 7.34 | 7.34 | 6.57 | 6.78 | 842,118 | -7.82% |
| 2026-07-06 | 7.57 | 7.707 | 7.3 | 7.355 | 550,950 | -0.74% |
| 2026-07-02 | 8.37 | 8.38 | 7.29 | 7.41 | 914,935 | -10.51% |
| 2026-07-01 | 8.35 | 8.83 | 7.91 | 8.28 | 1,108,557 | -4.94% |
| 2026-06-30 | 7.64 | 8.77 | 7.64 | 8.71 | 1,063,551 | +14.45% |
| 2026-06-29 | 7.21 | 7.62 | 6.855 | 7.61 | 896,750 | +7.49% |
| 2026-06-26 | 7.04 | 7.14 | 6.67 | 7.08 | 2,405,739 | -3.15% |
| 2026-06-25 | 7.71 | 7.76 | 6.93 | 7.31 | 661,932 | -1.35% |
| 2026-06-24 | 7.67 | 7.67 | 7.16 | 7.41 | 750,429 | -1.59% |
| 2026-06-23 | 7.68 | 8.16 | 7.52 | 7.53 | 780,505 | -8.84% |
| 2026-06-22 | 9.05 | 9.22 | 8.24 | 8.26 | 806,127 | -8.22% |
| 2026-06-18 | 8.67 | 9.045 | 8.24 | 9 | 1,261,380 | +10.16% |
| 2026-06-17 | 8.93 | 9.1 | 8.13 | 8.17 | 1,246,226 | -7.26% |
| 2026-06-16 | 9.49 | 9.54 | 8.72 | 8.81 | 813,518 | -7.26% |
| 2026-06-15 | 9.46 | 9.82 | 9.07 | 9.5 | 1,023,768 | +5.56% |
| 2026-06-12 | 8.71 | 9.33 | 8.47 | 9 | 1,091,386 | +2.86% |
| 2026-06-11 | 8.13 | 8.84 | 8.055 | 8.75 | 1,018,614 | +9.10% |
| 2026-06-10 | 7.99 | 8.98 | 7.92 | 8.02 | 924,752 | -0.37% |
| 2026-06-09 | 8.62 | 8.845 | 7.28 | 8.05 | 1,763,695 | -3.71% |
| 2026-06-08 | 8.5 | 8.74 | 8.01 | 8.36 | 1,285,080 | +1.21% |
| 2026-06-05 | 9.05 | 9.99 | 8.16 | 8.26 | 2,006,280 | -8.73% |
| 2026-06-04 | 8.85 | 9.28 | 8.66 | 9.05 | 853,107 | -0.55% |
| 2026-06-03 | 9.81 | 10.205 | 8.83 | 9.1 | 1,590,554 | -7.61% |
| 2026-06-02 | 9.76 | 10.33 | 9.59 | 9.85 | 1,128,499 | +1.86% |
| 2026-06-01 | 9.5 | 10.11 | 9.33 | 9.67 | 1,161,198 | -3.11% |
| 2026-05-29 | 11.12 | 11.17 | 9.66 | 9.98 | 1,474,087 | -10.65% |
| 2026-05-28 | 10.91 | 11.54 | 10.56 | 11.17 | 1,301,980 | +1.27% |
| 2026-05-27 | 12.04 | 12.35 | 10.86 | 11.03 | 2,054,280 | -8.92% |
| 2026-05-26 | 9.64 | 12.365 | 9.545 | 12.11 | 3,743,860 | +31.06% |
| 2026-05-22 | 8.61 | 9.5 | 8.52 | 9.24 | 1,715,979 | +8.58% |
| 2026-05-21 | 7.7 | 8.63 | 7.68 | 8.51 | 1,917,041 | +10.81% |
| 2026-05-20 | 7.6 | 7.8 | 7.18 | 7.68 | 1,096,078 | +2.54% |
| 2026-05-19 | 7.91 | 7.91 | 7.34 | 7.49 | 1,301,837 | -6.43% |
| 2026-05-18 | 9.1 | 9.1 | 7.92 | 8.005 | 1,544,817 | -9.03% |
| 2026-05-15 | 8.94 | 9.16 | 8.47 | 8.8 | 1,344,212 | -8.62% |
| 2026-05-14 | 9.875 | 10.3 | 9.102 | 9.63 | 1,813,272 | -2.63% |
| 2026-05-13 | 8.42 | 10.22 | 8.41 | 9.89 | 3,159,744 | +18.44% |