5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
+10.14%
3 MONTH PERFORMANCE
-33.14%
6 MONTH PERFORMANCE
+3.17%
YEAR-TO-DATE PERFORMANCE
+106.33%
1 YEAR PERFORMANCE
-8.80%
Atomera Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.30 | $4.13 (-3.95%) | $4.33 | $4.10 | 530.07 K | $159.61 M |
| 10/07/2026 | $4.45 | $4.37 (-1.8%) | $4.47 | $4.30 | 293.46 K | $168.89 M |
| 10/06/2026 | $4.66 | $4.46 (-4.29%) | $4.73 | $4.46 | 330.27 K | $172.37 M |
| 10/05/2026 | $4.74 | $4.62 (-2.53%) | $4.80 | $4.50 | 480.93 K | $178.55 M |
| 10/02/2026 | $4.87 | $4.71 (-3.29%) | $4.97 | $4.71 | 566.41 K | $182.03 M |
| 10/01/2026 | $4.38 | $4.69 (7.08%) | $4.83 | $4.38 | 949.47 K | $181.25 M |
| 09/30/2026 | $4.30 | $4.36 (1.4%) | $4.40 | $4.27 | 373.53 K | $168.50 M |
| 09/29/2026 | $4.27 | $4.23 (-0.94%) | $4.30 | $4.14 | 293.70 K | $163.48 M |
| 09/28/2026 | $4.31 | $4.15 (-3.71%) | $4.34 | $4.13 | 338.78 K | $160.39 M |
| 09/25/2026 | $4.39 | $4.35 (-0.91%) | $4.39 | $4.20 | 205.13 K | $168.11 M |
| 09/24/2026 | $4.24 | $4.34 (2.36%) | $4.36 | $4.19 | 430.74 K | $167.73 M |
| 09/23/2026 | $4.45 | $4.31 (-3.15%) | $4.48 | $4.28 | 382.79 K | $166.57 M |
| 09/22/2026 | $4.26 | $4.48 (5.16%) | $4.49 | $4.26 | 443.70 K | $173.14 M |
| 09/21/2026 | $4.22 | $4.39 (4.03%) | $4.48 | $4.15 | 568.47 K | $169.66 M |
| 09/18/2026 | $4.04 | $4.12 (1.98%) | $4.14 | $3.93 | 548.60 K | $159.23 M |
| 09/17/2026 | $4.01 | $3.98 (-0.75%) | $4.13 | $3.95 | 345.13 K | $153.82 M |
| 09/16/2026 | $3.92 | $3.87 (-1.28%) | $3.94 | $3.76 | 287.51 K | $149.56 M |
| 09/15/2026 | $3.93 | $3.84 (-2.29%) | $4.00 | $3.76 | 600.78 K | $148.40 M |
| 09/14/2026 | $3.94 | $3.93 (-0.25%) | $4.08 | $3.91 | 501.74 K | $151.88 M |
| 09/11/2026 | $4.16 | $4.15 (-0.24%) | $4.25 | $4.14 | 314.13 K | $160.39 M |
| 09/10/2026 | $3.99 | $4.07 (2.01%) | $4.14 | $3.95 | 371.96 K | $157.29 M |
| 09/09/2026 | $4.06 | $4.11 (1.23%) | $4.24 | $4.06 | 457.25 K | $158.84 M |
| 09/08/2026 | $4.12 | $4.14 (0.49%) | $4.29 | $4.08 | 475.55 K | $160.00 M |
| 09/04/2026 | $4.01 | $4.04 (0.75%) | $4.05 | $3.94 | 279.39 K | $156.13 M |
| 09/03/2026 | $4.02 | $3.94 (-1.99%) | $4.08 | $3.90 | 378.53 K | $152.27 M |
| 09/02/2026 | $3.93 | $4.00 (1.78%) | $4.05 | $3.84 | 518.62 K | $154.59 M |
| 09/01/2026 | $4.05 | $3.94 (-2.72%) | $4.09 | $3.93 | 680.17 K | $152.27 M |
| 08/31/2026 | $4.24 | $4.16 (-1.89%) | $4.30 | $4.10 | 485.55 K | $160.77 M |
| 08/28/2026 | $4.41 | $4.20 (-4.76%) | $4.49 | $4.18 | 406.58 K | $162.32 M |
| 08/27/2026 | $4.64 | $4.47 (-3.66%) | $4.72 | $4.31 | 479.64 K | $172.75 M |
| 08/26/2026 | $4.55 | $4.50 (-1.1%) | $4.64 | $4.37 | 632.54 K | $173.91 M |
| 08/25/2026 | $4.67 | $4.57 (-2.14%) | $4.67 | $4.51 | 315.40 K | $176.62 M |
| 08/24/2026 | $4.68 | $4.52 (-3.42%) | $4.68 | $4.47 | 379.96 K | $174.68 M |
| 08/21/2026 | $4.85 | $4.78 (-1.44%) | $4.92 | $4.66 | 334.54 K | $184.73 M |
| 08/20/2026 | $4.74 | $4.79 (1.05%) | $4.82 | $4.60 | 358.32 K | $185.12 M |
| 08/19/2026 | $4.97 | $4.73 (-4.83%) | $5.09 | $4.58 | 505.95 K | $182.80 M |
| 08/18/2026 | $5.14 | $4.92 (-4.28%) | $5.29 | $4.90 | 699.49 K | $190.14 M |
| 08/17/2026 | $5.60 | $5.42 (-3.21%) | $5.64 | $5.39 | 353.70 K | $209.47 M |
| 08/14/2026 | $5.44 | $5.60 (2.94%) | $5.73 | $5.44 | 463.94 K | $216.42 M |
| 08/13/2026 | $5.55 | $5.42 (-2.34%) | $5.84 | $5.40 | 403.89 K | $209.47 M |
| 08/12/2026 | $5.80 | $5.53 (-4.66%) | $5.83 | $5.46 | 454.15 K | $213.72 M |
| 08/11/2026 | $5.52 | $5.57 (0.91%) | $5.76 | $5.37 | 433.10 K | $215.26 M |
| 08/10/2026 | $5.53 | $5.37 (-2.89%) | $5.65 | $5.36 | 390.80 K | $207.53 M |
| 08/07/2026 | $5.52 | $5.48 (-0.72%) | $5.59 | $5.28 | 425.50 K | $211.79 M |
| 08/06/2026 | $5.24 | $5.32 (1.53%) | $5.58 | $5.01 | 538.90 K | $205.60 M |
| 08/05/2026 | $5.14 | $5.24 (1.95%) | $5.49 | $5.00 | 974.30 K | $202.51 M |
| 08/04/2026 | $5.63 | $5.65 (0.36%) | $5.89 | $5.57 | 1.26 M | $218.36 M |
| 08/03/2026 | $5.05 | $5.29 (4.75%) | $5.42 | $5.00 | 663.95 K | $204.44 M |
| 07/31/2026 | $5.38 | $5.16 (-4.09%) | $5.46 | $4.96 | 555.60 K | $190.72 M |
| 07/30/2026 | $4.68 | $5.09 (8.76%) | $5.14 | $4.68 | 538.63 K | $179.45 M |
| 07/29/2026 | $4.88 | $4.47 (-8.4%) | $4.88 | $4.46 | 750.36 K | $157.59 M |
| 07/28/2026 | $5.01 | $4.83 (-3.59%) | $5.09 | $4.64 | 877.32 K | $170.29 M |
| 07/27/2026 | $5.31 | $5.25 (-1.13%) | $5.52 | $5.06 | 409.74 K | $185.09 M |
| 07/24/2026 | $5.57 | $5.18 (-7%) | $5.59 | $5.16 | 578.33 K | $182.63 M |
| 07/23/2026 | $5.64 | $5.58 (-1.06%) | $5.93 | $5.51 | 570.00 K | $196.73 M |
| 07/22/2026 | $5.70 | $5.78 (1.4%) | $6.17 | $5.68 | 457.12 K | $203.78 M |
| 07/21/2026 | $5.69 | $5.86 (2.99%) | $5.90 | $5.58 | 566.30 K | $206.60 M |
| 07/20/2026 | $5.74 | $5.48 (-4.53%) | $5.75 | $5.32 | 695.10 K | $193.20 M |
| 07/17/2026 | $5.32 | $5.62 (5.64%) | $5.76 | $5.24 | 624.22 K | $198.14 M |
| 07/16/2026 | $6.02 | $5.69 (-5.48%) | $6.09 | $5.53 | 1.08 M | $200.61 M |
| 07/15/2026 | $6.49 | $6.14 (-5.39%) | $6.63 | $5.95 | 678.52 K | $216.47 M |
| 07/14/2026 | $6.50 | $6.39 (-1.69%) | $6.60 | $6.24 | 572.41 K | $225.29 M |
| 07/13/2026 | $6.52 | $6.25 (-4.14%) | $6.52 | $6.14 | 755.30 K | $220.35 M |
| 07/10/2026 | $6.76 | $6.63 (-1.92%) | $6.79 | $6.51 | 574.90 K | $233.75 M |
| 07/09/2026 | $7.00 | $6.83 (-2.43%) | $7.28 | $6.82 | 713.30 K | $240.80 M |
| 07/08/2026 | $6.66 | $6.82 (2.4%) | $6.94 | $6.47 | 673.81 K | $240.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
