NASDAQ:ATOM | Historical Stock Price | Atomera Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-08-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.05$3.78$6.98$12.87$23.74$43.792016-08-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.09$16.09332,000——
2020-12-30$16.29$16.29649,600——
2020-12-29$14.88$14.88474,900——
2020-12-28$14.95$14.95612,900——
2020-12-24$14.16$14.16190,800——
2020-12-23$13.63$13.63369,400——
2020-12-22$14.55$14.55570,900——
2020-12-21$13.96$13.961,161,800——
2020-12-18$12.38$12.381,033,600——
2020-12-17$13.02$13.02773,400——
2020-12-16$12.27$12.27364,000——
2020-12-15$12.10$12.10433,400——
2020-12-14$12.00$12.002,301,500——
2020-12-11$10.82$10.82479,400——
2020-12-10$10.39$10.39292,300——
2020-12-09$9.90$9.90216,700——
2020-12-08$10.32$10.32309,900——
2020-12-07$10.63$10.63347,500——
2020-12-04$10.18$10.18333,700——
2020-12-03$9.83$9.83178,500——
2020-12-02$9.77$9.77191,800——
2020-12-01$9.74$9.74468,100——
2020-11-30$9.38$9.38193,400——
2020-11-27$9.31$9.31189,500——
2020-11-25$8.83$8.83274,300——
2020-11-24$8.60$8.60266,300——
2020-11-23$8.64$8.64261,800——
2020-11-20$9.06$9.06356,500——
2020-11-19$8.73$8.73376,900——
2020-11-18$8.75$8.75319,800——
2020-11-17$9.24$9.24184,800——
2020-11-16$9.62$9.62278,300——
2020-11-13$9.56$9.56155,000——
2020-11-12$9.39$9.39150,400——
2020-11-11$9.82$9.82179,200——
2020-11-10$9.80$9.80252,500——
2020-11-09$9.30$9.30267,100——
2020-11-06$8.97$8.97231,300——
2020-11-05$8.92$8.92212,500——
2020-11-04$8.99$8.99139,400——
2020-11-03$8.64$8.64151,600——
2020-11-02$8.35$8.35191,900——
2020-10-30$8.15$8.15558,600——
2020-10-29$9.32$9.32637,200——
2020-10-28$8.69$8.69363,800——
2020-10-27$8.71$8.71146,000——
2020-10-26$8.96$8.96158,000——
2020-10-23$9.25$9.25142,200——
2020-10-22$9.23$9.23299,200——
2020-10-21$9.38$9.38197,900——
2020-10-20$9.55$9.55176,300——
2020-10-19$9.70$9.70289,600——
2020-10-16$9.82$9.82138,700——
2020-10-15$9.90$9.90293,900——
2020-10-14$9.68$9.68393,800——
2020-10-13$10.33$10.33300,100——
2020-10-12$10.38$10.38242,000——
2020-10-09$10.85$10.85360,600——
2020-10-08$10.64$10.64256,800——
2020-10-07$10.46$10.46216,100——
2020-10-06$10.11$10.11234,200——
2020-10-05$10.65$10.65233,100——
2020-10-02$10.44$10.44332,500——
2020-10-01$10.75$10.75485,200——
2020-09-30$10.45$10.45505,200——
2020-09-29$10.55$10.55431,900——
2020-09-28$10.42$10.42311,500——
2020-09-25$10.12$10.12337,700——
2020-09-24$9.45$9.45412,300——
2020-09-23$9.19$9.19473,100——
2020-09-22$10.00$10.00346,500——
2020-09-21$10.31$10.31469,000——
2020-09-18$10.58$10.58604,300——
2020-09-17$10.49$10.49402,500——
2020-09-16$10.53$10.53406,700——
2020-09-15$10.78$10.78564,500——
2020-09-14$10.17$10.17544,000——
2020-09-11$9.82$9.82387,800——
2020-09-10$9.80$9.80570,500——
2020-09-09$10.27$10.27621,800——
2020-09-08$9.34$9.34790,500——
2020-09-04$10.03$10.031,648,900——
2020-09-03$10.33$10.331,231,400——
2020-09-02$10.88$10.881,583,100——
2020-09-01$12.26$12.261,191,800——
2020-08-31$12.71$12.712,746,300——
2020-08-28$10.92$10.92598,200——
2020-08-27$10.77$10.77823,000——
2020-08-26$11.04$11.041,511,800——
2020-08-25$11.35$11.35768,900——
2020-08-24$11.61$11.611,088,600——
2020-08-21$11.89$11.89724,600——
2020-08-20$12.03$12.03920,700——
2020-08-19$11.31$11.31774,200——
2020-08-18$11.13$11.131,003,400——
2020-08-17$11.37$11.37717,700——
2020-08-14$11.68$11.68839,000——
2020-08-13$11.38$11.38704,200——
2020-08-12$11.06$11.061,101,200——
2020-08-11$11.63$11.63807,300——
2020-08-10$12.12$12.12962,600——
2020-08-07$11.84$11.841,045,400——
2020-08-06$12.50$12.501,741,700——
2020-08-05$11.49$11.49697,700——
2020-08-04$11.49$11.49485,000——
2020-08-03$11.45$11.451,007,300——
2020-07-31$10.64$10.64817,300——
2020-07-30$11.32$11.32679,500——
2020-07-29$10.78$10.78536,700——
2020-07-28$10.71$10.71718,000——
2020-07-27$11.33$11.33900,700——
2020-07-24$10.58$10.58541,300——
2020-07-23$10.56$10.56709,600——
2020-07-22$10.97$10.97597,000——
2020-07-21$10.97$10.97681,200——
2020-07-20$10.60$10.60846,400——
2020-07-17$9.70$9.70484,400——
2020-07-16$9.39$9.39421,500——
2020-07-15$8.88$8.88286,200——
2020-07-14$8.68$8.68343,900——
2020-07-13$8.63$8.63434,900——
2020-07-10$8.55$8.55305,300——
2020-07-09$8.68$8.68323,300——
2020-07-08$8.80$8.80249,200——
2020-07-07$8.61$8.61344,400——
2020-07-06$9.10$9.10396,900——
2020-07-02$8.58$8.58405,400——
2020-07-01$8.79$8.79255,300——
2020-06-30$9.00$9.00320,700——
2020-06-29$8.90$8.90486,600——
2020-06-26$9.53$9.532,168,400——
2020-06-25$10.20$10.20549,900——
2020-06-24$10.25$10.25608,200——
2020-06-23$10.59$10.59424,100——
2020-06-22$10.50$10.50881,300——
2020-06-19$10.75$10.75966,300——
2020-06-18$10.25$10.25610,300——
2020-06-17$9.53$9.53547,300——
2020-06-16$9.30$9.30312,900——
2020-06-15$8.88$8.88361,500——
2020-06-12$8.37$8.37219,100——
2020-06-11$8.03$8.03325,600——
2020-06-10$9.05$9.05280,100——
2020-06-09$9.09$9.09214,300——
2020-06-08$8.78$8.78488,400——
2020-06-05$8.87$8.87404,000——
2020-06-04$9.36$9.36657,200——
2020-06-03$8.98$8.98506,200——
2020-06-02$9.06$9.06404,600——
2020-06-01$8.60$8.60212,200——
2020-05-29$8.68$8.68416,500——
2020-05-28$8.89$8.89690,400——
2020-05-27$7.70$7.70465,800——
2020-05-26$8.04$8.04483,000——
2020-05-22$8.17$8.17473,800——
2020-05-21$8.33$8.331,141,300——
2020-05-20$7.48$7.48306,100——
2020-05-19$7.27$7.27360,600——
2020-05-18$7.31$7.31766,300——
2020-05-15$7.37$7.37851,400——
2020-05-14$6.77$6.77735,500——
2020-05-13$6.10$6.10733,800——
2020-05-12$6.57$6.57290,800——
2020-05-11$5.50$5.50103,500——
2020-05-08$5.60$5.60120,700——
2020-05-07$5.46$5.4679,600——
2020-05-06$5.41$5.41184,400——
2020-05-05$5.34$5.34100,700——
2020-05-04$5.06$5.0649,900——
2020-05-01$5.23$5.23145,200——
2020-04-30$5.32$5.3293,200——
2020-04-29$5.76$5.76593,200——
2020-04-28$5.05$5.0554,100——
2020-04-27$5.20$5.20102,000——
2020-04-24$4.46$4.4665,800——
2020-04-23$4.50$4.5050,000——
2020-04-22$4.38$4.3847,200——
2020-04-21$4.09$4.0932,800——
2020-04-20$4.08$4.0862,100——
2020-04-17$4.01$4.0126,200——
2020-04-16$3.97$3.9756,300——
2020-04-15$4.02$4.0230,900——
2020-04-14$4.29$4.2968,800——
2020-04-13$4.19$4.1936,200——
2020-04-09$4.00$4.0030,300——
2020-04-08$4.00$4.0016,200——
2020-04-07$3.97$3.9788,900——
2020-04-06$3.81$3.8129,300——
2020-04-03$3.70$3.7017,800——
2020-04-02$3.45$3.4539,900——
2020-04-01$3.45$3.4542,100——
2020-03-31$3.50$3.5028,800——
2020-03-30$3.55$3.5528,900——
2020-03-27$3.49$3.4964,800——
2020-03-26$3.69$3.6957,300——
2020-03-25$3.18$3.1832,900——
2020-03-24$2.93$2.9338,500——
2020-03-23$2.55$2.5536,700——
2020-03-20$2.66$2.6666,600——
2020-03-19$2.91$2.9125,500——
2020-03-18$2.86$2.8689,500——
2020-03-17$3.31$3.3149,600——
2020-03-16$2.94$2.9438,600——
2020-03-13$3.15$3.1564,200——
2020-03-12$3.05$3.05111,100——
2020-03-11$4.06$4.0674,500——
2020-03-10$4.47$4.4728,700——
2020-03-09$4.46$4.4670,000——
2020-03-06$5.14$5.1457,400——
2020-03-05$4.93$4.93101,400——
2020-03-04$5.21$5.21117,500——
2020-03-03$4.75$4.7563,200——
2020-03-02$4.51$4.5151,000——
2020-02-28$4.39$4.39103,600——
2020-02-27$4.56$4.5680,700——
2020-02-26$5.20$5.2086,200——
2020-02-25$4.94$4.9463,800——
2020-02-24$4.78$4.7835,500——
2020-02-21$4.93$4.93101,700——
2020-02-20$4.71$4.7178,600——
2020-02-19$4.60$4.60122,300——
2020-02-18$4.38$4.38111,200——
2020-02-14$4.74$4.7431,300——
2020-02-13$4.90$4.90266,400——
2020-02-12$5.28$5.28195,700——
2020-02-11$5.67$5.67790,900——
2020-02-10$4.89$4.89299,100——
2020-02-07$4.17$4.1724,700——
2020-02-06$4.20$4.2024,600——
2020-02-05$4.36$4.3627,300——
2020-02-04$4.35$4.3531,900——
2020-02-03$4.15$4.1519,000——
2020-01-31$4.16$4.1654,100——
2020-01-30$4.32$4.3239,200——
2020-01-29$4.50$4.50111,000——
2020-01-28$4.45$4.4531,200——
2020-01-27$4.43$4.4357,400——
2020-01-24$4.56$4.5687,300——
2020-01-23$4.32$4.3232,900——
2020-01-22$4.31$4.3151,700——
2020-01-21$4.25$4.25174,800——
2020-01-17$4.43$4.43251,200——
2020-01-16$3.78$3.7891,100——
2020-01-15$3.91$3.9142,300——
2020-01-14$4.00$4.0044,500——
2020-01-13$4.10$4.10128,200——
2020-01-10$4.17$4.17142,800——
2020-01-09$3.64$3.6495,400——
2020-01-08$3.30$3.3055,300——
2020-01-07$3.29$3.2941,200——
2020-01-06$3.31$3.3124,600——
2020-01-03$3.15$3.1535,600——
2020-01-02$3.16$3.1638,300——