5 DAY PERFORMANCE
+102.44%
1 MONTH PERFORMANCE
+84.44%
3 MONTH PERFORMANCE
+45.61%
6 MONTH PERFORMANCE
-20.06%
YEAR-TO-DATE PERFORMANCE
-57.07%
1 YEAR PERFORMANCE
-26.33%
Atomera Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.58 | $2.49 (-3.49%) | $2.73 | $2.41 | 1.21 M | $77.51 M |
| 12/04/2025 | $2.47 | $2.51 (1.62%) | $2.62 | $2.44 | 431.10 K | $78.13 M |
| 12/03/2025 | $2.31 | $2.46 (6.49%) | $2.50 | $2.22 | 918.00 K | $76.57 M |
| 12/02/2025 | $2.41 | $2.29 (-4.98%) | $2.45 | $2.27 | 463.74 K | $71.28 M |
| 12/01/2025 | $2.39 | $2.40 (0.42%) | $2.48 | $2.37 | 208.90 K | $74.71 M |
| 11/28/2025 | $2.40 | $2.48 (3.33%) | $2.50 | $2.39 | 106.00 K | $77.20 M |
| 11/26/2025 | $2.42 | $2.38 (-1.65%) | $2.44 | $2.29 | 412.30 K | $74.08 M |
| 11/25/2025 | $2.19 | $2.41 (10.05%) | $2.45 | $2.13 | 519.30 K | $75.02 M |
| 11/24/2025 | $2.00 | $2.18 (9%) | $2.20 | $1.99 | 427.83 K | $67.86 M |
| 11/21/2025 | $2.00 | $1.99 (-0.5%) | $2.06 | $1.89 | 430.21 K | $61.94 M |
| 11/20/2025 | $2.26 | $1.99 (-11.95%) | $2.30 | $1.98 | 546.09 K | $61.94 M |
| 11/19/2025 | $2.20 | $2.19 (-0.45%) | $2.30 | $2.12 | 429.24 K | $68.17 M |
| 11/18/2025 | $2.06 | $2.19 (6.31%) | $2.23 | $2.03 | 353.77 K | $68.17 M |
| 11/17/2025 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.05 | 567.11 K | $65.37 M |
| 11/14/2025 | $2.25 | $2.17 (-3.56%) | $2.29 | $2.14 | 862.95 K | $67.55 M |
| 11/13/2025 | $2.37 | $2.31 (-2.53%) | $2.39 | $2.25 | 452.73 K | $71.91 M |
| 11/12/2025 | $2.49 | $2.40 (-3.61%) | $2.53 | $2.36 | 411.40 K | $74.71 M |
| 11/11/2025 | $2.50 | $2.45 (-2%) | $2.56 | $2.43 | 436.67 K | $76.26 M |
| 11/10/2025 | $2.76 | $2.51 (-9.06%) | $2.84 | $2.51 | 477.99 K | $78.13 M |
| 11/07/2025 | $2.53 | $2.70 (6.72%) | $2.71 | $2.50 | 361.22 K | $84.05 M |
| 11/06/2025 | $2.79 | $2.58 (-7.53%) | $2.81 | $2.57 | 642.83 K | $80.31 M |
| 11/05/2025 | $2.84 | $2.82 (-0.7%) | $2.90 | $2.76 | 434.30 K | $87.78 M |
| 11/04/2025 | $2.81 | $2.84 (1.07%) | $2.96 | $2.73 | 373.46 K | $88.40 M |
| 11/03/2025 | $3.14 | $2.87 (-8.6%) | $3.21 | $2.84 | 688.70 K | $89.34 M |
| 10/31/2025 | $3.02 | $3.16 (4.64%) | $3.23 | $3.00 | 287.94 K | $98.36 M |
| 10/30/2025 | $3.13 | $3.01 (-3.83%) | $3.22 | $2.98 | 451.60 K | $93.70 M |
| 10/29/2025 | $3.10 | $3.17 (2.26%) | $3.48 | $3.06 | 1.03 M | $98.68 M |
| 10/28/2025 | $3.28 | $3.25 (-0.91%) | $3.35 | $3.15 | 716.32 K | $101.17 M |
| 10/27/2025 | $3.22 | $3.30 (2.48%) | $3.48 | $3.21 | 613.10 K | $102.72 M |
| 10/24/2025 | $3.25 | $3.15 (-3.08%) | $3.30 | $3.09 | 778.80 K | $95.75 M |
| 10/23/2025 | $2.97 | $3.23 (8.75%) | $3.28 | $2.93 | 1.65 M | $98.18 M |
| 10/22/2025 | $2.50 | $2.87 (14.8%) | $3.00 | $2.48 | 3.77 M | $87.24 M |
| 10/21/2025 | $4.44 | $4.25 (-4.28%) | $4.46 | $4.23 | 1.29 M | $129.19 M |
| 10/20/2025 | $4.79 | $4.51 (-5.85%) | $4.92 | $4.46 | 349.80 K | $137.09 M |
| 10/17/2025 | $4.66 | $4.59 (-1.5%) | $4.82 | $4.50 | 287.40 K | $139.52 M |
| 10/16/2025 | $5.13 | $4.74 (-7.6%) | $5.15 | $4.73 | 301.30 K | $144.08 M |
| 10/15/2025 | $5.03 | $5.08 (0.99%) | $5.24 | $4.88 | 438.32 K | $154.42 M |
| 10/14/2025 | $4.76 | $4.97 (4.41%) | $5.09 | $4.66 | 507.41 K | $151.07 M |
| 10/13/2025 | $4.41 | $4.85 (9.98%) | $4.87 | $4.38 | 318.61 K | $147.43 M |
| 10/10/2025 | $4.65 | $4.23 (-9.03%) | $4.76 | $4.20 | 603.60 K | $128.58 M |
| 10/09/2025 | $4.96 | $4.62 (-6.85%) | $5.00 | $4.52 | 517.64 K | $140.43 M |
| 10/08/2025 | $4.90 | $5.00 (2.04%) | $5.13 | $4.85 | 420.53 K | $151.99 M |
| 10/07/2025 | $5.01 | $4.84 (-3.39%) | $5.36 | $4.81 | 601.75 K | $147.12 M |
| 10/06/2025 | $5.06 | $4.97 (-1.78%) | $5.10 | $4.75 | 643.30 K | $151.07 M |
| 10/03/2025 | $4.67 | $4.98 (6.64%) | $5.04 | $4.61 | 629.40 K | $151.38 M |
| 10/02/2025 | $4.76 | $4.67 (-1.89%) | $4.96 | $4.66 | 619.20 K | $141.95 M |
| 10/01/2025 | $4.42 | $4.62 (4.52%) | $4.71 | $4.18 | 836.80 K | $140.43 M |
| 09/30/2025 | $3.83 | $4.42 (15.4%) | $4.43 | $3.81 | 743.70 K | $134.35 M |
| 09/29/2025 | $3.86 | $3.83 (-0.78%) | $3.98 | $3.78 | 302.79 K | $116.42 M |
| 09/26/2025 | $3.92 | $3.81 (-2.81%) | $3.95 | $3.70 | 440.11 K | $115.81 M |
| 09/25/2025 | $4.07 | $3.91 (-3.93%) | $4.13 | $3.77 | 456.52 K | $118.85 M |
| 09/24/2025 | $4.34 | $4.14 (-4.61%) | $4.34 | $4.03 | 416.84 K | $125.84 M |
| 09/23/2025 | $4.60 | $4.36 (-5.22%) | $4.74 | $4.19 | 710.90 K | $132.53 M |
| 09/22/2025 | $3.72 | $4.41 (18.55%) | $4.61 | $3.65 | 1.16 M | $134.05 M |
| 09/19/2025 | $3.65 | $3.72 (1.92%) | $3.77 | $3.56 | 515.72 K | $113.08 M |
| 09/18/2025 | $3.43 | $3.65 (6.41%) | $3.65 | $3.43 | 318.53 K | $110.95 M |
| 09/17/2025 | $3.43 | $3.39 (-1.17%) | $3.62 | $3.39 | 288.10 K | $103.05 M |
| 09/16/2025 | $3.37 | $3.46 (2.67%) | $3.48 | $3.30 | 243.30 K | $105.17 M |
| 09/15/2025 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.29 | 211.14 K | $101.22 M |
| 09/12/2025 | $3.33 | $3.37 (1.2%) | $3.45 | $3.27 | 313.80 K | $102.44 M |
| 09/11/2025 | $3.21 | $3.28 (2.18%) | $3.35 | $3.20 | 195.94 K | $99.70 M |
| 09/10/2025 | $3.33 | $3.21 (-3.6%) | $3.43 | $3.17 | 368.52 K | $97.57 M |
| 09/09/2025 | $3.41 | $3.31 (-2.93%) | $3.41 | $3.26 | 207.57 K | $100.61 M |
| 09/08/2025 | $3.18 | $3.42 (7.55%) | $3.44 | $3.17 | 321.15 K | $103.96 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.
