Atomera Stock Price History
NASDAQ: ATOMTechnologySemiconductorsUSD
4.13+0.0001 (+0.00%)
Market open · Delayed 15 min · as of Oct 9, 9:39 AM ET
ATOM price history at a glance
The price history for Atomera (ATOM) on this page begins on August 8, 2016, when the stock closed at $7.81; it most recently closed at $4.13 on October 5, 2026. The highest price in this record is $47.13, reached on February 8, 2021; the latest close is 91.2% below that peak. Across the 9 complete calendar years in the table, ATOM finished higher in 5 and lower in 4. Its best year was 2020 (+410.8%) and its worst was 2025 (-85.7%).
Over roughly 10 years the share price changed -47.1%, a -6.1% compound annual price return (excluding dividends). In the last 12 months alone, ATOM has lost 17.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $47.13
- Date of high
- Feb 8, 2021
- Low since 2016
- $1.89
- Date of low
- Nov 17, 2025
- 52-week high
- $12.37
- 52-week low
- $1.89
- IPO year
- 2016
- Last close
- $4.13
ATOM returns
1 week
-11.94%
1 month
-0.24%
3 months
-39.53%
6 months
-8.83%
Year to date
+86.88%
1 year
-17.40%
3 years
-34.13%
5 years
-82.66%
ATOM price return, excluding dividends.
ATOM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.13 | +75.00% |
| 2025 | 2.36 | -85.74% |
| 2024 | 16.55 | +136.09% |
| 2023 | 7.01 | +12.70% |
| 2022 | 6.22 | -69.09% |
| 2021 | 20.12 | +25.05% |
| 2020 | 16.09 | +410.79% |
| 2019 | 3.15 | +14.55% |
| 2018 | 2.75 | -36.49% |
| 2017 | 4.33 | -35.85% |
| 2016* | 6.75 | -13.57% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
ATOM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.30 | 4.33 | 4.10 | 4.13 | -5.49% | |
| 4.39 | 4.47 | 4.30 | 4.37 | -2.02% | |
| 4.66 | 4.73 | 4.46 | 4.46 | -3.46% | |
| 4.74 | 4.80 | 4.50 | 4.62 | -1.91% | |
| 4.87 | 4.97 | 4.71 | 4.71 | +0.43% | |
| 4.38 | 4.83 | 4.38 | 4.69 | +7.57% | |
| 4.30 | 4.40 | 4.27 | 4.36 | +3.07% | |
| 4.27 | 4.30 | 4.15 | 4.23 | +1.93% | |
| 4.31 | 4.34 | 4.13 | 4.15 | -4.60% | |
| 4.39 | 4.39 | 4.20 | 4.35 | +0.23% | |
| 4.24 | 4.36 | 4.19 | 4.34 | +0.70% | |
| 4.45 | 4.48 | 4.28 | 4.31 | -3.79% | |
| 4.26 | 4.49 | 4.26 | 4.48 | +2.05% | |
| 4.22 | 4.48 | 4.15 | 4.39 | +6.55% | |
| 4.04 | 4.15 | 3.93 | 4.12 | +3.52% | |
| 4.01 | 4.13 | 3.95 | 3.98 | +2.84% | |
| 3.92 | 3.94 | 3.76 | 3.87 | +0.78% | |
| 3.93 | 4.00 | 3.76 | 3.84 | -2.29% | |
| 3.94 | 4.08 | 3.91 | 3.93 | -5.30% | |
| 4.16 | 4.25 | 4.14 | 4.15 | +1.97% | |
| 3.99 | 4.14 | 3.95 | 4.07 | -0.97% | |
| 4.06 | 4.24 | 4.06 | 4.11 | -0.72% | |
| 4.12 | 4.29 | 4.08 | 4.14 | +2.48% | |
| 4.01 | 4.05 | 3.94 | 4.04 | +2.54% | |
| 4.02 | 4.08 | 3.90 | 3.94 | -1.50% | |
| 3.93 | 4.05 | 3.84 | 4.00 | +1.52% | |
| 4.05 | 4.09 | 3.93 | 3.94 | -5.29% | |
| 4.24 | 4.30 | 4.10 | 4.16 | -0.95% | |
| 4.41 | 4.49 | 4.19 | 4.20 | -6.04% | |
| 4.64 | 4.72 | 4.31 | 4.47 | -0.67% | |
| 4.55 | 4.64 | 4.37 | 4.50 | -1.53% | |
| 4.67 | 4.67 | 4.51 | 4.57 | +1.11% | |
| 4.68 | 4.69 | 4.47 | 4.52 | -5.44% | |
| 4.85 | 4.92 | 4.66 | 4.78 | -0.21% | |
| 4.74 | 4.82 | 4.60 | 4.79 | +1.27% | |
| 4.97 | 5.09 | 4.58 | 4.73 | -3.86% | |
| 5.14 | 5.29 | 4.90 | 4.92 | -9.23% | |
| 5.60 | 5.64 | 5.39 | 5.42 | -3.21% | |
| 5.44 | 5.73 | 5.44 | 5.60 | +3.32% | |
| 5.55 | 5.84 | 5.40 | 5.42 | -1.99% | |
| 5.80 | 5.83 | 5.46 | 5.53 | -0.72% | |
| 5.52 | 5.76 | 5.37 | 5.57 | +3.72% | |
| 5.53 | 5.65 | 5.36 | 5.37 | -2.01% | |
| 5.52 | 5.59 | 5.28 | 5.48 | +3.10% | |
| 5.24 | 5.58 | 5.02 | 5.32 | +1.43% | |
| 5.14 | 5.49 | 5.00 | 5.24 | -7.26% | |
| 5.63 | 5.89 | 5.57 | 5.65 | +6.81% | |
| 5.05 | 5.42 | 5.00 | 5.29 | +2.52% | |
| 5.38 | 5.46 | 4.96 | 5.16 | +1.38% | |
| 4.68 | 5.14 | 4.68 | 5.09 | +14.00% | |
| 4.88 | 4.88 | 4.46 | 4.47 | -7.56% | |
| 5.01 | 5.09 | 4.64 | 4.83 | -8.00% | |
| 5.31 | 5.52 | 5.06 | 5.25 | +1.35% | |
| 5.57 | 5.59 | 5.16 | 5.18 | -7.17% | |
| 5.64 | 5.93 | 5.51 | 5.58 | -3.46% | |
| 5.70 | 6.17 | 5.68 | 5.78 | -1.28% | |
| 5.69 | 5.90 | 5.58 | 5.86 | +6.84% | |
| 5.74 | 5.75 | 5.32 | 5.48 | -2.49% | |
| 5.32 | 5.76 | 5.24 | 5.62 | -1.23% | |
| 6.02 | 6.09 | 5.53 | 5.69 | -7.33% | |
| 6.49 | 6.63 | 5.95 | 6.14 | -3.91% | |
| 6.50 | 6.60 | 6.24 | 6.39 | +2.24% | |
| 6.52 | 6.52 | 6.14 | 6.25 | -5.73% | |
| 6.76 | 6.79 | 6.51 | 6.63 | -2.93% | |
| 7.00 | 7.28 | 6.82 | 6.83 | +0.15% | |
| 6.66 | 6.94 | 6.47 | 6.82 | +0.59% | |
| 7.34 | 7.34 | 6.57 | 6.78 | -7.82% | |
| 7.57 | 7.71 | 7.30 | 7.36 | -0.74% | |
| 8.37 | 8.38 | 7.29 | 7.41 | -10.51% | |
| 8.35 | 8.83 | 7.91 | 8.28 | -4.94% | |
| 7.64 | 8.77 | 7.64 | 8.71 | +14.45% | |
| 7.21 | 7.62 | 6.86 | 7.61 | +7.49% | |
| 7.04 | 7.14 | 6.67 | 7.08 | -3.15% | |
| 7.71 | 7.76 | 6.93 | 7.31 | -1.35% | |
| 7.67 | 7.67 | 7.16 | 7.41 | -1.59% | |
| 7.68 | 8.16 | 7.52 | 7.53 | -8.84% | |
| 9.05 | 9.22 | 8.24 | 8.26 | -8.22% | |
| 8.67 | 9.05 | 8.24 | 9.00 | +10.16% | |
| 8.93 | 9.10 | 8.13 | 8.17 | -7.26% | |
| 9.49 | 9.54 | 8.72 | 8.81 | -7.26% | |
| 9.46 | 9.82 | 9.07 | 9.50 | +5.56% | |
| 8.71 | 9.33 | 8.47 | 9.00 | +2.86% | |
| 8.13 | 8.84 | 8.06 | 8.75 | +9.10% | |
| 7.99 | 8.98 | 7.92 | 8.02 | -0.37% | |
| 8.62 | 8.85 | 7.28 | 8.05 | -3.71% | |
| 8.50 | 8.74 | 8.01 | 8.36 | +1.21% | |
| 9.05 | 9.99 | 8.16 | 8.26 | -8.73% | |
| 8.85 | 9.28 | 8.66 | 9.05 | -0.55% | |
| 9.81 | 10.21 | 8.83 | 9.10 | -7.61% | |
| 9.76 | 10.33 | 9.59 | 9.85 | +1.86% | |
| 9.50 | 10.11 | 9.33 | 9.67 | -3.11% | |
| 11.12 | 11.17 | 9.66 | 9.98 | -10.65% | |
| 10.91 | 11.54 | 10.56 | 11.17 | +1.27% | |
| 12.04 | 12.35 | 10.86 | 11.03 | -8.92% | |
| 9.64 | 12.37 | 9.55 | 12.11 | +31.06% | |
| 8.61 | 9.50 | 8.52 | 9.24 | +8.58% | |
| 7.70 | 8.63 | 7.68 | 8.51 | +10.81% | |
| 7.60 | 7.80 | 7.18 | 7.68 | +2.54% | |
| 7.91 | 7.91 | 7.34 | 7.49 | -6.43% | |
| 9.10 | 9.10 | 7.92 | 8.01 | -9.03% | |
| 8.94 | 9.16 | 8.47 | 8.80 | -8.62% | |
| 9.88 | 10.30 | 9.10 | 9.63 | -2.63% | |
| 8.42 | 10.22 | 8.41 | 9.89 | +18.44% | |
| 8.04 | 8.39 | 7.71 | 8.35 | +0.85% | |
| 8.15 | 8.88 | 8.10 | 8.28 | -1.55% | |
| 8.22 | 8.52 | 7.74 | 8.41 | +3.83% | |
| 8.97 | 9.24 | 7.96 | 8.10 | -11.28% | |
| 7.25 | 10.10 | 7.00 | 9.13 | -13.54% | |
| 10.49 | 11.48 | 10.07 | 10.56 | +1.83% | |
| 10.87 | 11.05 | 9.75 | 10.37 | -6.49% | |
| 8.35 | 11.13 | 8.18 | 11.09 | +35.57% | |
| 7.25 | 8.39 | 6.98 | 8.18 | +12.83% | |
| 7.31 | 7.35 | 6.85 | 7.25 | -0.82% | |
| 7.28 | 7.62 | 6.80 | 7.31 | -4.19% | |
| 8.50 | 8.95 | 7.38 | 7.63 | -11.28% | |
| 6.50 | 9.59 | 6.39 | 8.60 | +38.93% | |
| 6.30 | 6.70 | 5.86 | 6.19 | -2.37% | |
| 6.69 | 6.95 | 6.27 | 6.34 | -4.08% | |
| 6.42 | 7.32 | 6.26 | 6.61 | +4.26% | |
| 5.30 | 6.40 | 5.30 | 6.34 | +18.50% | |
| 5.53 | 5.54 | 5.29 | 5.35 | +0.56% | |
| 5.17 | 5.40 | 4.98 | 5.32 | +3.50% | |
| 5.01 | 5.26 | 4.91 | 5.14 | +1.98% | |
| 5.55 | 5.74 | 4.98 | 5.04 | -7.52% | |
| 4.98 | 5.63 | 4.94 | 5.45 | +7.07% | |
| 4.59 | 5.10 | 4.58 | 5.09 | +12.36% | |
| 4.41 | 4.62 | 4.38 | 4.53 | +2.49% | |
| 4.46 | 4.50 | 4.25 | 4.42 | +8.60% | |
| 4.11 | 4.15 | 3.92 | 4.07 | -3.10% | |
| 4.10 | 4.37 | 4.10 | 4.20 | +3.19% | |
| 3.80 | 4.13 | 3.77 | 4.07 | +0.74% | |
| 3.94 | 4.11 | 3.94 | 4.04 | +6.04% | |
| 3.63 | 3.90 | 3.61 | 3.81 | +6.42% | |
| 3.79 | 3.79 | 3.46 | 3.58 | -4.28% | |
| 3.86 | 3.90 | 3.61 | 3.74 | -4.23% | |
| 4.42 | 4.53 | 3.90 | 3.91 | -14.18% | |
| 4.86 | 5.06 | 4.51 | 4.55 | -5.60% | |
| 4.55 | 4.92 | 4.51 | 4.82 | +5.01% | |
| 4.30 | 4.64 | 4.18 | 4.59 | +8.00% | |
| 4.35 | 4.35 | 4.03 | 4.25 | -2.52% | |
| 4.11 | 4.45 | 4.05 | 4.36 | 0.00% | |
| 4.72 | 4.84 | 4.31 | 4.36 | -7.63% | |
| 4.76 | 5.13 | 4.66 | 4.72 | -1.05% | |
| 4.73 | 4.85 | 4.56 | 4.77 | +3.70% | |
| 4.92 | 5.12 | 4.47 | 4.60 | -5.93% | |
| 4.95 | 5.34 | 4.85 | 4.89 | -4.12% | |
| 5.32 | 5.59 | 4.82 | 5.10 | +1.59% | |
| 4.50 | 5.18 | 4.50 | 5.02 | +10.09% | |
| 4.38 | 4.62 | 4.12 | 4.56 | +0.44% | |
| 4.58 | 4.81 | 4.52 | 4.54 | -4.62% | |
| 4.75 | 4.77 | 4.38 | 4.76 | -0.63% | |
| 4.89 | 5.13 | 4.78 | 4.79 | -0.42% | |
| 4.97 | 5.30 | 4.81 | 4.81 | -8.21% | |
| 4.79 | 5.35 | 4.60 | 5.24 | +3.97% | |
| 5.12 | 5.26 | 4.87 | 5.04 | -3.26% | |
| 6.15 | 6.16 | 4.96 | 5.21 | -15.01% | |
| 5.43 | 6.27 | 5.20 | 6.13 | +15.55% | |
| 6.04 | 6.06 | 5.07 | 5.31 | -11.36% | |
| 5.98 | 6.40 | 5.70 | 5.99 | -14.50% | |
| 6.44 | 7.54 | 6.11 | 7.00 | +5.11% | |
| 5.45 | 6.73 | 5.41 | 6.66 | +21.53% | |
| 5.49 | 7.00 | 5.15 | 5.48 | -4.36% | |
| 4.00 | 6.19 | 3.97 | 5.73 | +46.17% | |
| 2.78 | 4.02 | 2.67 | 3.92 | +64.02% | |
| 2.51 | 2.58 | 2.32 | 2.39 | -2.85% | |
| 2.54 | 2.54 | 2.34 | 2.46 | 0.00% | |
| 2.53 | 2.60 | 2.43 | 2.46 | -2.38% | |
| 2.56 | 2.58 | 2.47 | 2.52 | -1.95% | |
| 2.41 | 2.63 | 2.38 | 2.57 | +10.78% | |
| 2.50 | 2.54 | 2.25 | 2.32 | -6.83% | |
| 2.67 | 2.67 | 2.39 | 2.49 | -6.39% | |
| 2.88 | 2.98 | 2.58 | 2.66 | -3.97% | |
| 2.86 | 2.95 | 2.76 | 2.77 | -5.46% | |
| 3.03 | 3.04 | 2.83 | 2.93 | -3.93% | |
| 2.78 | 3.09 | 2.59 | 3.05 | +8.93% | |
| 3.31 | 3.43 | 2.73 | 2.80 | -15.41% | |
| 2.84 | 3.51 | 2.78 | 3.31 | +16.55% | |
| 2.64 | 2.90 | 2.58 | 2.84 | +7.17% | |
| 2.67 | 2.71 | 2.53 | 2.65 | -0.75% | |
| 2.50 | 2.76 | 2.50 | 2.67 | +8.98% | |
| 2.35 | 2.50 | 2.34 | 2.45 | +4.70% | |
| 2.32 | 2.43 | 2.29 | 2.34 | -1.27% | |
| 2.43 | 2.44 | 2.37 | 2.37 | -1.66% | |
| 2.37 | 2.45 | 2.36 | 2.41 | +1.69% | |
| 2.29 | 2.39 | 2.27 | 2.37 | +3.49% | |
| 2.40 | 2.40 | 2.26 | 2.29 | -1.72% | |
| 2.31 | 2.38 | 2.30 | 2.33 | +0.87% | |
| 2.40 | 2.41 | 2.27 | 2.31 | -2.12% | |
| 2.51 | 2.55 | 2.36 | 2.36 | -4.45% | |
| 2.30 | 2.53 | 2.27 | 2.47 | +7.86% | |
| 2.41 | 2.41 | 2.28 | 2.29 | -4.18% | |
| 2.35 | 2.53 | 2.32 | 2.39 | +1.27% | |
| 2.27 | 2.38 | 2.25 | 2.36 | +6.79% | |
| 2.19 | 2.27 | 2.16 | 2.21 | +0.91% | |
| 2.16 | 2.30 | 2.16 | 2.19 | -0.45% | |
| 2.11 | 2.27 | 2.11 | 2.20 | +1.85% | |
| 2.25 | 2.29 | 2.15 | 2.16 | -4.00% | |
| 2.21 | 2.30 | 2.21 | 2.25 | -0.44% | |
| 2.23 | 2.28 | 2.17 | 2.26 | +0.89% | |
| 2.31 | 2.37 | 2.22 | 2.24 | -3.86% | |
| 2.22 | 2.39 | 2.22 | 2.33 | +5.43% | |
| 2.36 | 2.40 | 2.18 | 2.21 | -3.49% | |
| 2.44 | 2.48 | 2.26 | 2.29 | -6.15% | |
| 2.34 | 2.46 | 2.32 | 2.44 | +4.72% | |
| 2.40 | 2.45 | 2.32 | 2.33 | -1.69% | |
| 2.54 | 2.56 | 2.37 | 2.37 | -6.69% | |
| 2.57 | 2.57 | 2.41 | 2.54 | -1.55% | |
| 2.60 | 2.62 | 2.50 | 2.58 | -0.77% | |
| 2.40 | 2.67 | 2.40 | 2.60 | +7.88% | |
| 2.54 | 2.58 | 2.39 | 2.41 | -3.21% | |
| 2.58 | 2.73 | 2.41 | 2.49 | -0.80% | |
| 2.47 | 2.62 | 2.45 | 2.51 | +2.03% | |
| 2.31 | 2.50 | 2.22 | 2.46 | +7.42% | |
| 2.41 | 2.45 | 2.27 | 2.29 | -4.58% | |
| 2.39 | 2.48 | 2.37 | 2.40 | -3.23% | |
| 2.40 | 2.50 | 2.39 | 2.48 | +4.20% | |
| 2.42 | 2.44 | 2.29 | 2.38 | -1.24% | |
| 2.19 | 2.45 | 2.13 | 2.41 | +10.55% | |
| 2.00 | 2.20 | 1.99 | 2.18 | +9.55% | |
| 2.00 | 2.06 | 1.89 | 1.99 | 0.00% | |
| 2.26 | 2.30 | 1.98 | 1.99 | -9.13% | |
| 2.20 | 2.30 | 2.12 | 2.19 | 0.00% | |
| 2.06 | 2.23 | 2.03 | 2.19 | +4.29% | |
| 2.20 | 2.20 | 2.05 | 2.10 | -3.23% | |
| 2.25 | 2.29 | 2.14 | 2.17 | -6.06% | |
| 2.37 | 2.39 | 2.25 | 2.31 | -3.75% | |
| 2.49 | 2.53 | 2.36 | 2.40 | -2.04% | |
| 2.50 | 2.56 | 2.43 | 2.45 | -2.39% | |
| 2.76 | 2.84 | 2.51 | 2.51 | -7.04% | |
| 2.53 | 2.71 | 2.50 | 2.70 | +4.65% | |
| 2.79 | 2.81 | 2.57 | 2.58 | -8.51% | |
| 2.84 | 2.90 | 2.76 | 2.82 | -0.70% | |
| 2.81 | 2.96 | 2.73 | 2.84 | -1.05% | |
| 3.14 | 3.21 | 2.84 | 2.87 | -9.18% | |
| 3.02 | 3.23 | 3.00 | 3.16 | +4.98% | |
| 3.13 | 3.22 | 2.98 | 3.01 | -5.05% | |
| 3.10 | 3.48 | 3.06 | 3.17 | -2.46% | |
| 3.28 | 3.35 | 3.15 | 3.25 | -1.52% | |
| 3.22 | 3.48 | 3.21 | 3.30 | +4.76% | |
| 3.25 | 3.30 | 3.09 | 3.15 | -2.48% | |
| 2.97 | 3.28 | 2.93 | 3.23 | +12.74% | |
| 2.50 | 3.00 | 2.48 | 2.87 | -32.59% | |
| 4.44 | 4.46 | 4.23 | 4.25 | -5.76% | |
| 4.79 | 4.92 | 4.46 | 4.51 | -1.74% | |
| 4.66 | 4.82 | 4.50 | 4.59 | -3.16% | |
| 5.13 | 5.15 | 4.73 | 4.74 | -6.69% | |
| 5.03 | 5.24 | 4.88 | 5.08 | +2.21% | |
| 4.76 | 5.09 | 4.66 | 4.97 | +2.47% | |
| 4.41 | 4.87 | 4.38 | 4.85 | +14.66% | |
| 4.65 | 4.76 | 4.20 | 4.23 | -8.44% | |
| 4.96 | 5.00 | 4.52 | 4.62 | -7.60% | |
| 4.90 | 5.13 | 4.85 | 5.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ATOM chart for longer ranges.