5 DAY PERFORMANCE
-39.44%
1 MONTH PERFORMANCE
-59.18%
3 MONTH PERFORMANCE
+21.93%
6 MONTH PERFORMANCE
+111.11%
YEAR-TO-DATE PERFORMANCE
+106.33%
1 YEAR PERFORMANCE
-9.16%
Atomera Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $7.04 | $7.08 (0.57%) | $7.14 | $6.67 | 2.41 M | $249.61 M |
| 06/25/2026 | $7.71 | $7.31 (-5.19%) | $7.76 | $6.93 | 661.93 K | $257.72 M |
| 06/24/2026 | $7.67 | $7.41 (-3.39%) | $7.67 | $7.16 | 750.43 K | $261.25 M |
| 06/23/2026 | $7.68 | $7.53 (-1.95%) | $8.16 | $7.52 | 780.51 K | $265.48 M |
| 06/22/2026 | $9.05 | $8.26 (-8.73%) | $9.22 | $8.24 | 806.13 K | $291.21 M |
| 06/18/2026 | $8.67 | $9.00 (3.81%) | $9.05 | $8.24 | 1.26 M | $317.30 M |
| 06/17/2026 | $8.93 | $8.17 (-8.51%) | $9.10 | $8.13 | 1.25 M | $288.04 M |
| 06/16/2026 | $9.49 | $8.81 (-7.17%) | $9.54 | $8.72 | 813.52 K | $310.61 M |
| 06/15/2026 | $9.46 | $9.50 (0.42%) | $9.82 | $9.07 | 1.02 M | $334.93 M |
| 06/12/2026 | $8.71 | $9.00 (3.33%) | $9.33 | $8.47 | 1.09 M | $317.30 M |
| 06/11/2026 | $8.13 | $8.75 (7.63%) | $8.84 | $8.06 | 1.02 M | $308.49 M |
| 06/10/2026 | $7.99 | $8.02 (0.38%) | $8.98 | $7.92 | 924.80 K | $282.75 M |
| 06/09/2026 | $8.62 | $8.05 (-6.61%) | $8.85 | $7.28 | 1.76 M | $283.81 M |
| 06/08/2026 | $8.50 | $8.36 (-1.65%) | $8.74 | $8.01 | 1.29 M | $294.74 M |
| 06/05/2026 | $9.05 | $8.26 (-8.73%) | $9.99 | $8.16 | 2.01 M | $291.21 M |
| 06/04/2026 | $8.85 | $9.05 (2.26%) | $9.28 | $8.66 | 853.11 K | $319.07 M |
| 06/03/2026 | $9.81 | $9.10 (-7.24%) | $10.21 | $8.83 | 1.59 M | $320.83 M |
| 06/02/2026 | $9.76 | $9.85 (0.92%) | $10.33 | $9.59 | 1.13 M | $347.27 M |
| 06/01/2026 | $9.50 | $9.67 (1.79%) | $10.11 | $9.33 | 1.16 M | $340.93 M |
| 05/29/2026 | $11.12 | $9.98 (-10.25%) | $11.17 | $9.66 | 1.47 M | $351.85 M |
| 05/28/2026 | $10.91 | $11.17 (2.38%) | $11.54 | $10.56 | 1.30 M | $393.81 M |
| 05/27/2026 | $12.04 | $11.03 (-8.39%) | $12.35 | $10.86 | 2.05 M | $388.87 M |
| 05/26/2026 | $9.64 | $12.11 (25.62%) | $12.37 | $9.55 | 3.74 M | $426.95 M |
| 05/22/2026 | $8.61 | $9.24 (7.32%) | $9.50 | $8.52 | 1.72 M | $325.77 M |
| 05/21/2026 | $7.70 | $8.51 (10.52%) | $8.63 | $7.68 | 1.92 M | $300.03 M |
| 05/20/2026 | $7.60 | $7.68 (1.05%) | $7.80 | $7.18 | 1.10 M | $270.77 M |
| 05/19/2026 | $7.91 | $7.49 (-5.31%) | $7.91 | $7.34 | 1.30 M | $264.07 M |
| 05/18/2026 | $9.10 | $8.01 (-11.98%) | $9.10 | $7.92 | 1.54 M | $282.40 M |
| 05/15/2026 | $8.94 | $8.80 (-1.57%) | $9.16 | $8.47 | 1.34 M | $310.25 M |
| 05/14/2026 | $9.88 | $9.63 (-2.53%) | $10.30 | $9.10 | 1.81 M | $339.52 M |
| 05/13/2026 | $8.42 | $9.89 (17.46%) | $10.22 | $8.41 | 3.16 M | $348.68 M |
| 05/12/2026 | $8.04 | $8.35 (3.86%) | $8.39 | $7.71 | 1.72 M | $294.39 M |
| 05/11/2026 | $8.15 | $8.28 (1.6%) | $8.88 | $8.10 | 2.29 M | $291.92 M |
| 05/08/2026 | $8.22 | $8.41 (2.31%) | $8.52 | $7.74 | 1.40 M | $296.50 M |
| 05/07/2026 | $8.97 | $8.10 (-9.7%) | $9.24 | $7.96 | 2.40 M | $285.57 M |
| 05/06/2026 | $7.25 | $9.13 (25.93%) | $10.10 | $7.00 | 9.60 M | $321.89 M |
| 05/05/2026 | $10.49 | $10.56 (0.67%) | $11.48 | $10.07 | 4.78 M | $372.30 M |
| 05/04/2026 | $10.87 | $10.37 (-4.6%) | $11.05 | $9.75 | 2.99 M | $365.60 M |
| 05/01/2026 | $8.35 | $11.09 (32.81%) | $11.13 | $8.18 | 8.22 M | $390.99 M |
| 04/30/2026 | $7.25 | $8.18 (12.83%) | $8.39 | $6.98 | 2.45 M | $288.39 M |
| 04/29/2026 | $7.31 | $7.25 (-0.82%) | $7.35 | $6.85 | 946.11 K | $255.61 M |
| 04/28/2026 | $7.28 | $7.31 (0.41%) | $7.62 | $6.80 | 1.84 M | $257.72 M |
| 04/27/2026 | $8.50 | $7.63 (-10.24%) | $8.95 | $7.38 | 5.59 M | $269.00 M |
| 04/24/2026 | $6.50 | $8.60 (32.31%) | $9.59 | $6.39 | 28.33 M | $303.20 M |
| 04/23/2026 | $6.30 | $6.19 (-1.75%) | $6.70 | $5.86 | 976.90 K | $218.23 M |
| 04/22/2026 | $6.69 | $6.34 (-5.23%) | $6.95 | $6.27 | 1.29 M | $223.52 M |
| 04/21/2026 | $6.42 | $6.61 (2.96%) | $7.32 | $6.26 | 1.76 M | $233.04 M |
| 04/20/2026 | $5.30 | $6.34 (19.62%) | $6.40 | $5.30 | 1.80 M | $223.52 M |
| 04/17/2026 | $5.53 | $5.35 (-3.25%) | $5.54 | $5.29 | 490.66 K | $188.62 M |
| 04/16/2026 | $5.17 | $5.32 (2.9%) | $5.40 | $4.97 | 593.20 K | $187.56 M |
| 04/15/2026 | $5.01 | $5.14 (2.59%) | $5.26 | $4.91 | 620.30 K | $181.22 M |
| 04/14/2026 | $5.55 | $5.04 (-9.19%) | $5.74 | $4.98 | 1.31 M | $177.69 M |
| 04/13/2026 | $4.98 | $5.45 (9.44%) | $5.63 | $4.94 | 1.71 M | $192.15 M |
| 04/10/2026 | $4.59 | $5.09 (10.89%) | $5.10 | $4.58 | 1.05 M | $179.45 M |
| 04/09/2026 | $4.41 | $4.53 (2.72%) | $4.62 | $4.38 | 355.90 K | $159.71 M |
| 04/08/2026 | $4.46 | $4.42 (-0.9%) | $4.50 | $4.25 | 518.10 K | $155.83 M |
| 04/07/2026 | $4.11 | $4.07 (-0.97%) | $4.15 | $3.92 | 338.83 K | $143.49 M |
| 04/06/2026 | $4.10 | $4.20 (2.44%) | $4.37 | $4.10 | 396.81 K | $148.08 M |
| 04/02/2026 | $3.80 | $4.07 (7.11%) | $4.13 | $3.77 | 543.60 K | $143.49 M |
| 04/01/2026 | $3.94 | $4.04 (2.54%) | $4.11 | $3.94 | 521.00 K | $142.43 M |
| 03/31/2026 | $3.63 | $3.81 (4.96%) | $3.90 | $3.61 | 641.45 K | $134.33 M |
| 03/30/2026 | $3.79 | $3.58 (-5.54%) | $3.79 | $3.46 | 881.70 K | $126.22 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.
