The highest closing price for Atomera (ATOM) last month was $5.38, on July 9. It was up 0.2% for the month. The latest price is $3.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $4.99 | $5.15 | $4.95 | $5.00 | 380,725 |
July 30 2025 | $5.02 | $5.18 | $4.97 | $5.03 | 222,629 |
July 29 2025 | $5.29 | $5.30 | $4.92 | $4.99 | 414,888 |
July 28 2025 | $5.35 | $5.40 | $5.20 | $5.24 | 399,567 |
July 25 2025 | $5.26 | $5.32 | $5.20 | $5.28 | 198,965 |
July 24 2025 | $5.31 | $5.32 | $5.22 | $5.25 | 174,188 |
July 23 2025 | $5.16 | $5.30 | $5.10 | $5.29 | 371,208 |
July 22 2025 | $5.10 | $5.24 | $4.89 | $5.20 | 540,090 |
July 21 2025 | $5.06 | $5.42 | $5.04 | $5.12 | 561,259 |
July 18 2025 | $5.20 | $5.37 | $4.94 | $4.97 | 526,074 |
July 17 2025 | $4.75 | $5.17 | $4.73 | $5.15 | 427,026 |
July 16 2025 | $4.53 | $4.77 | $4.47 | $4.73 | 300,655 |
July 15 2025 | $4.80 | $4.83 | $4.49 | $4.53 | 369,594 |
July 14 2025 | $4.74 | $4.80 | $4.49 | $4.72 | 617,749 |
July 11 2025 | $5.13 | $5.15 | $4.66 | $4.77 | 540,074 |
July 10 2025 | $5.34 | $5.38 | $5.10 | $5.19 | 392,927 |
July 09 2025 | $5.30 | $5.55 | $5.24 | $5.38 | 454,440 |
July 08 2025 | $5.18 | $5.36 | $5.09 | $5.24 | 467,061 |
July 07 2025 | $5.01 | $5.13 | $4.89 | $5.11 | 393,427 |
July 03 2025 | $5.05 | $5.09 | $4.93 | $5.07 | 184,787 |
July 02 2025 | $4.96 | $5.17 | $4.94 | $4.97 | 434,200 |
July 01 2025 | $4.99 | $5.16 | $4.85 | $4.96 | 426,900 |
Daily pricing data for Atomera dates back to 8/5/2016, and may be incomplete.
