The highest closing price for Atomera (ATOM) last month was $7.63, on May 14. It was up 36.7% for the month. The latest price is $5.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $6.23 | $6.28 | $5.90 | $6.15 | 360,355 |
May 29 2025 | $6.76 | $6.81 | $6.24 | $6.28 | 370,014 |
May 28 2025 | $7.02 | $7.08 | $6.50 | $6.59 | 344,819 |
May 27 2025 | $7.00 | $7.44 | $6.92 | $7.02 | 727,470 |
May 23 2025 | $6.36 | $6.80 | $6.36 | $6.77 | 315,949 |
May 22 2025 | $6.59 | $6.91 | $6.20 | $6.62 | 517,025 |
May 21 2025 | $7.08 | $7.16 | $6.64 | $6.67 | 582,022 |
May 20 2025 | $7.28 | $7.28 | $6.75 | $7.19 | 561,225 |
May 19 2025 | $7.31 | $7.45 | $7.16 | $7.31 | 382,431 |
May 16 2025 | $7.36 | $7.59 | $7.24 | $7.49 | 422,221 |
May 15 2025 | $7.46 | $7.56 | $6.96 | $7.25 | 482,821 |
May 14 2025 | $7.29 | $7.73 | $7.06 | $7.63 | 644,986 |
May 13 2025 | $6.90 | $7.55 | $6.90 | $7.18 | 677,221 |
May 12 2025 | $6.78 | $7.13 | $6.57 | $6.92 | 601,018 |
May 09 2025 | $6.57 | $6.86 | $6.35 | $6.44 | 532,747 |
May 08 2025 | $6.12 | $6.96 | $6.12 | $6.50 | 1,029,096 |
May 07 2025 | $5.40 | $6.53 | $5.40 | $6.01 | 1,523,033 |
May 06 2025 | $4.64 | $5.15 | $4.58 | $5.07 | 562,119 |
May 05 2025 | $4.91 | $5.05 | $4.74 | $4.74 | 229,531 |
May 02 2025 | $4.53 | $5.15 | $4.50 | $5.02 | 512,158 |
May 01 2025 | $4.50 | $4.60 | $4.30 | $4.46 | 257,458 |
Daily pricing data for Atomera dates back to 8/5/2016, and may be incomplete.
