5 DAY PERFORMANCE
+173.10%
1 MONTH PERFORMANCE
+211.09%
3 MONTH PERFORMANCE
+133.10%
6 MONTH PERFORMANCE
+551.57%
YEAR-TO-DATE PERFORMANCE
+42.67%
1 YEAR PERFORMANCE
+160.22%
Atomera Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.69 | $5.82 (2.28%) | $6.04 | $5.66 | 403,372 | $158.68 M |
| 03/11/2025 | $5.56 | $5.47 (-1.62%) | $5.94 | $5.39 | 357,754 | $148.88 M |
| 03/10/2025 | $5.98 | $5.61 (-6.19%) | $6.11 | $5.52 | 334,400 | $152.69 M |
| 03/07/2025 | $6.00 | $6.06 (1%) | $6.14 | $5.58 | 428,200 | $164.94 M |
| 03/06/2025 | $5.82 | $6.00 (3.09%) | $6.33 | $5.74 | 411,711 | $163.30 M |
| 03/05/2025 | $5.67 | $6.01 (6%) | $6.06 | $5.53 | 528,012 | $163.57 M |
| 03/04/2025 | $5.13 | $5.60 (9.16%) | $5.77 | $5.11 | 607,807 | $152.42 M |
| 03/03/2025 | $5.91 | $5.32 (-9.98%) | $6.19 | $5.22 | 523,892 | $144.79 M |
| 02/28/2025 | $5.16 | $5.87 (13.76%) | $5.90 | $5.07 | 1.03 M | $159.76 M |
| 02/27/2025 | $5.69 | $5.20 (-8.61%) | $5.69 | $5.20 | 412,619 | $141.53 M |
| 02/26/2025 | $5.51 | $5.61 (1.81%) | $5.85 | $5.50 | 588,516 | $152.69 M |
| 02/25/2025 | $5.55 | $5.35 (-3.6%) | $5.59 | $5.15 | 773,482 | $145.61 M |
| 02/24/2025 | $6.10 | $5.67 (-7.05%) | $6.33 | $5.64 | 613,800 | $154.32 M |
| 02/21/2025 | $6.53 | $6.12 (-6.28%) | $6.97 | $6.03 | 673,055 | $166.57 M |
| 02/20/2025 | $6.29 | $6.40 (1.75%) | $6.69 | $6.16 | 565,500 | $174.19 M |
| 02/19/2025 | $5.80 | $6.32 (8.97%) | $6.55 | $5.77 | 859,682 | $172.01 M |
| 02/18/2025 | $6.25 | $5.88 (-5.92%) | $6.32 | $5.82 | 719,627 | $160.04 M |
| 02/14/2025 | $6.26 | $6.11 (-2.4%) | $6.72 | $5.91 | 848,815 | $166.30 M |
| 02/13/2025 | $5.27 | $6.65 (26.19%) | $6.65 | $5.00 | 1.96 M | $180.99 M |
| 02/12/2025 | $5.03 | $5.32 (5.77%) | $5.53 | $4.51 | 4.29 M | $144.79 M |
| 02/11/2025 | $8.49 | $8.65 (1.88%) | $9.05 | $8.45 | 1.13 M | $235.43 M |
| 02/10/2025 | $9.18 | $8.57 (-6.64%) | $9.27 | $8.53 | 555,945 | $233.25 M |
| 02/07/2025 | $9.90 | $9.02 (-8.89%) | $10.03 | $8.91 | 553,500 | $245.50 M |
| 02/06/2025 | $10.01 | $9.86 (-1.5%) | $10.68 | $9.51 | 613,800 | $268.36 M |
| 02/05/2025 | $8.82 | $9.26 (4.99%) | $9.53 | $8.62 | 443,207 | $252.03 M |
| 02/04/2025 | $8.28 | $9.05 (9.3%) | $9.25 | $8.22 | 586,000 | $246.31 M |
| 02/03/2025 | $8.17 | $8.28 (1.35%) | $8.80 | $7.87 | 551,000 | $225.36 M |
| 01/31/2025 | $8.54 | $8.76 (2.58%) | $9.60 | $8.30 | 604,071 | $238.42 M |
| 01/30/2025 | $8.75 | $8.37 (-4.34%) | $9.15 | $7.88 | 836,600 | $227.81 M |
| 01/29/2025 | $8.76 | $8.82 (0.68%) | $9.31 | $8.61 | 428,158 | $240.05 M |
| 01/28/2025 | $9.13 | $8.65 (-5.26%) | $9.20 | $7.98 | 689,449 | $235.43 M |
| 01/27/2025 | $9.80 | $8.72 (-11.02%) | $10.01 | $8.60 | 1.03 M | $237.33 M |
| 01/24/2025 | $10.89 | $11.04 (1.38%) | $11.74 | $10.60 | 763,033 | $300.48 M |
| 01/23/2025 | $10.32 | $10.71 (3.78%) | $10.80 | $10.10 | 444,811 | $291.49 M |
| 01/22/2025 | $10.01 | $10.71 (6.99%) | $10.84 | $9.62 | 809,800 | $291.49 M |
| 01/21/2025 | $8.74 | $9.94 (13.73%) | $9.96 | $8.74 | 913,920 | $270.54 M |
| 01/17/2025 | $8.82 | $8.64 (-2.04%) | $9.34 | $8.40 | 912,315 | $235.15 M |
| 01/16/2025 | $11.55 | $8.40 (-27.27%) | $11.90 | $8.30 | 2.11 M | $228.62 M |
| 01/15/2025 | $9.90 | $11.17 (12.83%) | $11.68 | $9.60 | 1.22 M | $304.01 M |
| 01/14/2025 | $11.09 | $9.30 (-16.14%) | $11.81 | $9.09 | 1.05 M | $253.12 M |
| 01/13/2025 | $10.42 | $10.55 (1.25%) | $11.83 | $10.22 | 936,901 | $287.14 M |
| 01/10/2025 | $11.60 | $10.97 (-5.43%) | $12.00 | $10.35 | 1.35 M | $298.57 M |
| 01/08/2025 | $14.86 | $11.86 (-20.19%) | $14.94 | $11.55 | 2.02 M | $322.79 M |
| 01/07/2025 | $15.88 | $16.24 (2.27%) | $16.49 | $14.76 | 956,530 | $442.00 M |
| 01/06/2025 | $16.80 | $16.55 (-1.49%) | $17.55 | $16.00 | 1.62 M | $450.44 M |
| 01/03/2025 | $13.50 | $16.55 (22.59%) | $16.83 | $13.13 | 2.18 M | $450.44 M |
| 01/02/2025 | $11.69 | $12.94 (10.69%) | $13.00 | $11.31 | 833,395 | $352.19 M |
| 12/31/2024 | $12.81 | $11.60 (-9.45%) | $13.00 | $11.23 | 1.18 M | $315.72 M |
| 12/30/2024 | $14.00 | $12.91 (-7.79%) | $14.31 | $12.71 | 1.17 M | $351.37 M |
| 12/27/2024 | $13.50 | $14.27 (5.7%) | $14.55 | $12.66 | 1.98 M | $388.39 M |
| 12/26/2024 | $10.22 | $12.58 (23.09%) | $12.80 | $9.70 | 1.76 M | $342.39 M |
| 12/24/2024 | $9.23 | $10.22 (10.73%) | $10.50 | $9.07 | 698,526 | $278.16 M |
| 12/23/2024 | $9.12 | $9.26 (1.54%) | $9.34 | $8.73 | 387,447 | $252.03 M |
| 12/20/2024 | $8.25 | $8.99 (8.97%) | $9.10 | $7.68 | 739,994 | $244.68 M |
| 12/19/2024 | $8.80 | $8.23 (-6.48%) | $9.50 | $8.06 | 911,127 | $224.00 M |
| 12/18/2024 | $8.10 | $8.54 (5.43%) | $9.24 | $8.00 | 1.00 M | $232.43 M |
| 12/17/2024 | $7.79 | $7.99 (2.57%) | $8.09 | $7.46 | 412,100 | $217.46 M |
| 12/16/2024 | $7.43 | $7.74 (4.17%) | $8.01 | $7.04 | 500,900 | $210.66 M |
| 12/13/2024 | $7.07 | $7.48 (5.8%) | $7.70 | $7.07 | 327,600 | $203.58 M |
| 12/12/2024 | $7.20 | $7.10 (-1.39%) | $7.34 | $7.06 | 181,328 | $193.24 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.
