5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
-12.52%
3 MONTH PERFORMANCE
-41.95%
6 MONTH PERFORMANCE
+42.60%
YEAR-TO-DATE PERFORMANCE
+152.94%
1 YEAR PERFORMANCE
+65.38%
Atomera Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.44 | $5.58 (2.48%) | $5.61 | $5.44 | 33.43 K | |
| 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 |
| 07/07/2026 | $7.34 | $6.78 (-7.63%) | $7.34 | $6.57 | 842.12 K | $239.04 M |
| 07/06/2026 | $7.57 | $7.36 (-2.77%) | $7.71 | $7.30 | 551.00 K | $259.48 M |
| 07/02/2026 | $8.37 | $7.41 (-11.47%) | $8.38 | $7.29 | 914.94 K | $261.25 M |
| 07/01/2026 | $8.35 | $8.28 (-0.84%) | $8.83 | $7.91 | 1.11 M | $291.92 M |
| 06/30/2026 | $7.64 | $8.71 (14.01%) | $8.77 | $7.64 | 1.06 M | $307.08 M |
| 06/29/2026 | $7.21 | $7.61 (5.55%) | $7.62 | $6.86 | 896.75 K | $268.30 M |
| 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 |
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.
