The highest closing price for Atomera (ATOM) last month was $4.39, on April 30. It was up 10.9% for the month. The latest price is $6.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $4.08 | $4.40 | $3.96 | $4.39 | 208,206 |
April 29 2025 | $4.19 | $4.87 | $4.16 | $4.19 | 481,563 |
April 28 2025 | $4.28 | $4.35 | $4.04 | $4.14 | 252,351 |
April 25 2025 | $4.13 | $4.30 | $4.07 | $4.26 | 211,184 |
April 24 2025 | $3.95 | $4.28 | $3.95 | $4.21 | 308,376 |
April 23 2025 | $4.10 | $4.21 | $3.88 | $3.91 | 295,494 |
April 22 2025 | $4.09 | $4.09 | $3.80 | $3.90 | 282,752 |
April 21 2025 | $3.93 | $4.00 | $3.74 | $3.82 | 218,235 |
April 17 2025 | $3.94 | $4.10 | $3.92 | $3.99 | 184,511 |
April 16 2025 | $3.88 | $4.08 | $3.81 | $3.94 | 247,301 |
April 15 2025 | $4.05 | $4.21 | $4.04 | $4.08 | 180,314 |
April 14 2025 | $4.25 | $4.28 | $3.91 | $4.00 | 272,760 |
April 11 2025 | $4.05 | $4.25 | $3.91 | $4.14 | 280,862 |
April 10 2025 | $4.09 | $4.12 | $3.88 | $4.08 | 358,568 |
April 09 2025 | $3.51 | $4.30 | $3.51 | $4.21 | 529,332 |
April 08 2025 | $4.07 | $4.16 | $3.47 | $3.56 | 434,468 |
April 07 2025 | $3.21 | $4.09 | $3.20 | $3.86 | 634,041 |
April 04 2025 | $3.83 | $3.83 | $3.33 | $3.50 | 601,215 |
April 03 2025 | $4.01 | $4.16 | $3.70 | $3.91 | 665,272 |
April 02 2025 | $4.03 | $4.51 | $3.91 | $4.34 | 448,769 |
April 01 2025 | $3.96 | $4.23 | $3.77 | $4.10 | 724,532 |
Daily pricing data for Atomera dates back to 8/5/2016, and may be incomplete.
