Free Trial

Atomera (ATOM) Stock Chart & Stock Price History

Atomera logo
$4.39 +0.20 (+4.77%)
Closing price 04/30/2025 04:00 PM Eastern
Extended Trading
$4.40 +0.01 (+0.23%)
As of 08:40 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Atomera Stock Price Performance

5 Day
Performance
+3.05%
1 Month
Performance
+7.07%
3 Month
Performance
-49.89%
6 Month
Performance
-2.01%
Year-To-Date
Performance
-62.16%
1 Year
Performance
-0.23%
Receive ATOM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Atomera and its competitors with MarketBeat's FREE daily newsletter.

ATOM Stock Chart for Thursday, May, 1, 2025

Atomera Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$4.19$4.39
+4.77%
$4.40$3.96208,201 shs$134.79 million
04/29/2025$4.14$4.19
+1.21%
$4.87$4.16481,490 shs$128.65 million
04/28/2025$4.26$4.14
-2.82%
$4.35$4.04242,605 shs$127.12 million
04/25/2025$4.20$4.26
+1.43%
$4.30$4.07211,148 shs$130.80 million
04/24/2025$3.91$4.20
+7.42%
$4.28$3.95307,321 shs$128.96 million
04/23/2025$3.90$3.91
+0.26%
$4.21$3.88295,349 shs$120.05 million
04/22/2025$3.82$3.90
+2.09%
$4.09$3.80282,739 shs$119.75 million
04/21/2025$3.99$3.82
-4.26%
$4.00$3.74218,229 shs$117.29 million
04/18/2025$3.99$3.99$4.10$3.92184,511 shs$122.51 million
04/17/2025$3.94$3.99
+1.27%
$4.10$3.92184,511 shs$120.97 million
04/16/2025$4.08$3.94
-3.43%
$4.08$3.81247,040 shs$120.97 million
04/15/2025$4.00$4.08
+2.00%
$4.21$4.04177,622 shs$125.27 million
04/14/2025$4.14$4.00
-3.38%
$4.28$3.91272,757 shs$122.82 million
04/11/2025$4.08$4.14
+1.47%
$4.25$3.91280,858 shs$127.12 million
04/10/2025$4.21$4.08
-3.09%
$4.12$3.88358,565 shs$125.27 million
04/09/2025$3.56$4.21
+18.26%
$4.30$3.51523,753 shs$129.26 million
04/09/2025$3.56$4.21
+18.26%
$4.30$3.51523,753 shs$129.26 million
04/08/2025$3.86$3.56
-7.77%
$4.16$3.47433,908 shs$109.31 million
04/08/2025$3.86$3.56
-7.77%
$4.16$3.47433,908 shs$109.31 million
04/07/2025$3.50$3.86
+10.29%
$4.09$3.20633,946 shs$118.52 million
04/04/2025$3.91$3.50
-10.49%
$3.83$3.33582,023 shs$107.46 million
04/03/2025$4.34$3.91
-9.91%
$4.16$3.70665,184 shs$120.05 million
04/02/2025$4.10$4.34
+5.85%
$4.51$3.91448,058 shs$133.26 million
04/01/2025$4.00$4.10
+2.50%
$4.23$3.77722,266 shs$125.89 million
03/31/2025$4.14$4.00
-3.38%
$4.11$3.91586,855 shs$122.82 million

This page (NASDAQ:ATOM) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners