5 DAY PERFORMANCE
-45.78%
1 MONTH PERFORMANCE
-16.33%
3 MONTH PERFORMANCE
+16.33%
6 MONTH PERFORMANCE
+97.40%
YEAR-TO-DATE PERFORMANCE
+106.33%
1 YEAR PERFORMANCE
-36.49%
Atomera Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.42 | $8.75 (3.92%) | $9.20 | $8.41 | 913.28 K | |
| 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 | $258.41 M |
| 04/29/2026 | $7.31 | $7.25 (-0.82%) | $7.35 | $6.85 | 946.11 K | $229.03 M |
| 04/28/2026 | $7.28 | $7.31 (0.41%) | $7.62 | $6.80 | 1.84 M | $230.92 M |
| 04/27/2026 | $8.50 | $7.63 (-10.24%) | $8.95 | $7.38 | 5.59 M | $241.03 M |
| 04/24/2026 | $6.50 | $8.60 (32.31%) | $9.59 | $6.39 | 28.33 M | $271.67 M |
| 04/23/2026 | $6.30 | $6.19 (-1.75%) | $6.70 | $5.86 | 976.90 K | $195.54 M |
| 04/22/2026 | $6.69 | $6.34 (-5.23%) | $6.95 | $6.27 | 1.29 M | $200.28 M |
| 04/21/2026 | $6.42 | $6.61 (2.96%) | $7.32 | $6.26 | 1.76 M | $208.81 M |
| 04/20/2026 | $5.30 | $6.34 (19.62%) | $6.40 | $5.30 | 1.80 M | $200.28 M |
| 04/17/2026 | $5.53 | $5.35 (-3.25%) | $5.54 | $5.29 | 490.66 K | $169.01 M |
| 04/16/2026 | $5.17 | $5.32 (2.9%) | $5.40 | $4.97 | 593.20 K | $168.06 M |
| 04/15/2026 | $5.01 | $5.14 (2.59%) | $5.26 | $4.91 | 620.30 K | $162.37 M |
| 04/14/2026 | $5.55 | $5.04 (-9.19%) | $5.74 | $4.98 | 1.31 M | $159.21 M |
| 04/13/2026 | $4.98 | $5.45 (9.44%) | $5.63 | $4.94 | 1.71 M | $172.17 M |
| 04/10/2026 | $4.59 | $5.09 (10.89%) | $5.10 | $4.58 | 1.05 M | $160.79 M |
| 04/09/2026 | $4.41 | $4.53 (2.72%) | $4.62 | $4.38 | 355.90 K | $143.10 M |
| 04/08/2026 | $4.46 | $4.42 (-0.9%) | $4.50 | $4.25 | 518.10 K | $139.63 M |
| 04/07/2026 | $4.11 | $4.07 (-0.97%) | $4.15 | $3.92 | 338.83 K | $128.57 M |
| 04/06/2026 | $4.10 | $4.20 (2.44%) | $4.37 | $4.10 | 396.81 K | $132.68 M |
| 04/02/2026 | $3.80 | $4.07 (7.11%) | $4.13 | $3.77 | 543.60 K | $128.57 M |
| 04/01/2026 | $3.94 | $4.04 (2.54%) | $4.11 | $3.94 | 521.00 K | $127.62 M |
| 03/31/2026 | $3.63 | $3.81 (4.96%) | $3.90 | $3.61 | 641.45 K | $120.36 M |
| 03/30/2026 | $3.79 | $3.58 (-5.54%) | $3.79 | $3.46 | 881.70 K | $113.09 M |
| 03/27/2026 | $3.86 | $3.74 (-3.11%) | $3.90 | $3.61 | 969.80 K | $118.15 M |
| 03/26/2026 | $4.42 | $3.91 (-11.54%) | $4.53 | $3.90 | 803.10 K | $123.52 M |
| 03/25/2026 | $4.86 | $4.55 (-6.38%) | $5.06 | $4.51 | 836.61 K | $143.73 M |
| 03/24/2026 | $4.55 | $4.82 (5.93%) | $4.92 | $4.51 | 748.00 K | $152.26 M |
| 03/23/2026 | $4.30 | $4.59 (6.74%) | $4.64 | $4.18 | 955.00 K | $145.00 M |
| 03/20/2026 | $4.35 | $4.25 (-2.3%) | $4.35 | $4.03 | 1.29 M | $134.26 M |
| 03/19/2026 | $4.11 | $4.36 (6.08%) | $4.45 | $4.05 | 867.70 K | $137.73 M |
| 03/18/2026 | $4.72 | $4.36 (-7.63%) | $4.84 | $4.31 | 911.23 K | $137.73 M |
| 03/17/2026 | $4.76 | $4.72 (-0.84%) | $5.13 | $4.66 | 692.60 K | $149.10 M |
| 03/16/2026 | $4.73 | $4.77 (0.85%) | $4.85 | $4.56 | 560.00 K | $150.68 M |
| 03/13/2026 | $4.92 | $4.60 (-6.5%) | $5.12 | $4.47 | 1.28 M | $145.31 M |
| 03/12/2026 | $4.95 | $4.89 (-1.21%) | $5.34 | $4.85 | 1.16 M | $154.48 M |
| 03/11/2026 | $5.32 | $5.10 (-4.14%) | $5.59 | $4.82 | 2.97 M | $161.11 M |
| 03/10/2026 | $4.50 | $5.02 (11.56%) | $5.18 | $4.50 | 1.65 M | $158.58 M |
| 03/09/2026 | $4.38 | $4.56 (4.11%) | $4.62 | $4.12 | 1.00 M | $144.05 M |
| 03/06/2026 | $4.58 | $4.54 (-0.87%) | $4.81 | $4.52 | 654.54 K | $143.42 M |
| 03/05/2026 | $4.75 | $4.76 (0.21%) | $4.77 | $4.38 | 1.05 M | $150.37 M |
| 03/04/2026 | $4.89 | $4.79 (-2.04%) | $5.13 | $4.78 | 897.61 K | $151.32 M |
| 03/03/2026 | $4.97 | $4.81 (-3.22%) | $5.30 | $4.81 | 1.53 M | $151.95 M |
| 03/02/2026 | $4.79 | $5.24 (9.39%) | $5.35 | $4.60 | 1.87 M | $165.53 M |
| 02/27/2026 | $5.12 | $5.04 (-1.56%) | $5.26 | $4.87 | 1.45 M | $159.21 M |
| 02/26/2026 | $6.15 | $5.21 (-15.28%) | $6.16 | $4.96 | 2.67 M | $164.58 M |
| 02/25/2026 | $5.43 | $6.13 (12.89%) | $6.27 | $5.20 | 2.31 M | $193.65 M |
| 02/24/2026 | $6.04 | $5.31 (-12.09%) | $6.06 | $5.07 | 2.51 M | $167.74 M |
| 02/23/2026 | $5.98 | $5.99 (0.17%) | $6.40 | $5.70 | 3.48 M | $189.22 M |
| 02/20/2026 | $6.44 | $7.00 (8.7%) | $7.54 | $6.11 | 4.67 M | $221.13 M |
| 02/19/2026 | $5.45 | $6.66 (22.2%) | $6.73 | $5.41 | 5.36 M | $210.39 M |
| 02/18/2026 | $5.49 | $5.48 (-0.18%) | $7.00 | $5.15 | 16.07 M | $173.11 M |
| 02/17/2026 | $4.00 | $5.73 (43.25%) | $6.19 | $3.97 | 35.01 M | $181.01 M |
| 02/13/2026 | $2.78 | $3.92 (41.01%) | $4.02 | $2.67 | 28.26 M | $123.83 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.
