Atomera Inc (ATOM) stock
ATOMNasdaqSemiconductors & Related DevicesFiscal year ends December 31
$2.90−0.09 (-3.01%)
Close on Nov 12, 2026Market cap $113.34MP/E –Yield –
Price history
Atomera share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$2.90
-3.01% on the day
52-week range
$1.89 – $12.37
-76.5% from the high
Change over 52 weeks
+20.8%
From $2.40 on Nov 12, 2025
Average volume
583,425
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $2.85 | $2.99 | $2.82 | $2.90 | -3.01% | 253,774 |
| Nov 11, 2026 | $2.99 | $3.11 | $2.96 | $2.99 | +3.64% | 326,147 |
| Nov 10, 2026 | $3.09 | $3.15 | $2.83 | $2.89 | -9.28% | 536,755 |
| Nov 9, 2026 | $3.06 | $3.32 | $2.98 | $3.18 | +5.65% | 557,047 |
| Nov 6, 2026 | $2.72 | $3.05 | $2.63 | $3.01 | +15.55% | 716,787 |
| Nov 5, 2026 | $2.74 | $2.78 | $2.56 | $2.61 | -8.92% | 1,122,478 |
| Nov 4, 2026 | $3.05 | $3.09 | $2.79 | $2.86 | -6.23% | 708,546 |
| Nov 3, 2026 | $3.27 | $3.29 | $3.01 | $3.05 | -5.43% | 583,435 |
| Nov 2, 2026 | $3.40 | $3.44 | $3.10 | $3.23 | -3.73% | 778,072 |
| Oct 30, 2026 | $2.94 | $3.35 | $2.87 | $3.35 | +1.21% | 994,824 |
| Oct 29, 2026 | $2.98 | $3.34 | $2.92 | $3.31 | +9.97% | 935,347 |
| Oct 28, 2026 | $2.92 | $3.04 | $2.89 | $3.01 | +3.08% | 541,877 |
| Oct 27, 2026 | $2.91 | $3.00 | $2.83 | $2.92 | +1.74% | 778,817 |
| Oct 26, 2026 | $2.94 | $3.02 | $2.85 | $2.87 | -2.38% | 533,009 |
| Oct 23, 2026 | $3.04 | $3.10 | $2.94 | $2.94 | -4.55% | 767,239 |
| Oct 22, 2026 | $3.56 | $3.57 | $3.03 | $3.08 | +1.99% | 3,410,433 |
| Oct 21, 2026 | $3.07 | $3.07 | $2.90 | $3.02 | +1.00% | 637,710 |
| Oct 20, 2026 | $3.05 | $3.15 | $2.98 | $2.99 | -2.29% | 430,500 |
| Oct 19, 2026 | $3.09 | $3.22 | $3.05 | $3.06 | -0.65% | 513,868 |
| Oct 16, 2026 | $3.30 | $3.31 | $3.06 | $3.08 | -7.37% | 510,189 |
| Oct 15, 2026 | $3.33 | $3.42 | $3.25 | $3.33 | -4.73% | 934,325 |
| Oct 14, 2026 | $3.72 | $3.72 | $3.44 | $3.49 | -8.16% | 754,671 |
| Oct 13, 2026 | $3.85 | $3.86 | $3.68 | $3.80 | -2.81% | 388,869 |
| Oct 12, 2026 | $4.12 | $4.12 | $3.86 | $3.91 | -6.01% | 470,930 |
| Oct 9, 2026 | $4.22 | $4.25 | $4.00 | $4.16 | +0.73% | 409,920 |
| Oct 8, 2026 | $4.30 | $4.33 | $4.10 | $4.13 | -5.49% | 531,737 |
| Oct 7, 2026 | $4.45 | $4.47 | $4.30 | $4.37 | -2.02% | 293,457 |
| Oct 6, 2026 | $4.66 | $4.73 | $4.46 | $4.46 | -3.46% | 330,269 |
| Oct 5, 2026 | $4.74 | $4.80 | $4.50 | $4.62 | -1.91% | 480,928 |
| Oct 2, 2026 | $4.87 | $4.97 | $4.71 | $4.71 | +0.43% | 566,406 |
| Oct 1, 2026 | $4.38 | $4.83 | $4.38 | $4.69 | +7.57% | 949,468 |
| Sep 30, 2026 | $4.30 | $4.40 | $4.27 | $4.36 | +3.07% | 373,532 |
| Sep 29, 2026 | $4.27 | $4.30 | $4.15 | $4.23 | +1.93% | 293,697 |
| Sep 28, 2026 | $4.31 | $4.34 | $4.13 | $4.15 | -4.60% | 338,781 |
| Sep 25, 2026 | $4.39 | $4.39 | $4.20 | $4.35 | +0.23% | 205,134 |
| Sep 24, 2026 | $4.24 | $4.36 | $4.19 | $4.34 | +0.70% | 430,739 |
| Sep 23, 2026 | $4.45 | $4.48 | $4.28 | $4.31 | -3.79% | 382,792 |
| Sep 22, 2026 | $4.26 | $4.49 | $4.26 | $4.48 | +2.05% | 443,669 |
| Sep 21, 2026 | $4.22 | $4.48 | $4.15 | $4.39 | +6.55% | 568,469 |
| Sep 18, 2026 | $4.04 | $4.15 | $3.93 | $4.12 | +3.52% | 548,595 |
| Sep 17, 2026 | $4.01 | $4.13 | $3.95 | $3.98 | +2.84% | 345,125 |
| Sep 16, 2026 | $3.92 | $3.94 | $3.76 | $3.87 | +0.78% | 287,513 |
| Sep 15, 2026 | $3.93 | $4.00 | $3.76 | $3.84 | -2.29% | 600,784 |
| Sep 14, 2026 | $3.94 | $4.08 | $3.91 | $3.93 | -5.30% | 501,741 |
| Sep 11, 2026 | $4.16 | $4.25 | $4.14 | $4.15 | +1.97% | 314,132 |
| Sep 10, 2026 | $3.99 | $4.14 | $3.95 | $4.07 | -0.97% | 371,960 |
| Sep 9, 2026 | $4.06 | $4.24 | $4.06 | $4.11 | -0.72% | 457,251 |
| Sep 8, 2026 | $4.12 | $4.29 | $4.08 | $4.14 | +2.48% | 475,550 |
| Sep 4, 2026 | $4.01 | $4.05 | $3.94 | $4.04 | +2.54% | 279,389 |
| Sep 3, 2026 | $4.02 | $4.08 | $3.90 | $3.94 | -1.50% | 378,534 |
| Sep 2, 2026 | $3.93 | $4.05 | $3.84 | $4.00 | +1.52% | 518,624 |
| Sep 1, 2026 | $4.05 | $4.09 | $3.93 | $3.94 | -5.29% | 680,169 |
| Aug 31, 2026 | $4.24 | $4.30 | $4.10 | $4.16 | -0.95% | 485,545 |
| Aug 28, 2026 | $4.41 | $4.49 | $4.19 | $4.20 | -6.04% | 406,584 |
| Aug 27, 2026 | $4.64 | $4.72 | $4.31 | $4.47 | -0.67% | 479,643 |
| Aug 26, 2026 | $4.55 | $4.64 | $4.37 | $4.50 | -1.53% | 632,544 |
| Aug 25, 2026 | $4.67 | $4.67 | $4.51 | $4.57 | +1.11% | 315,399 |
| Aug 24, 2026 | $4.68 | $4.69 | $4.47 | $4.52 | -5.44% | 379,962 |
| Aug 21, 2026 | $4.85 | $4.92 | $4.66 | $4.78 | -0.21% | 334,538 |
| Aug 20, 2026 | $4.74 | $4.82 | $4.60 | $4.79 | +1.27% | 358,317 |
| Aug 19, 2026 | $4.97 | $5.09 | $4.58 | $4.73 | -3.86% | 505,949 |
| Aug 18, 2026 | $5.14 | $5.29 | $4.90 | $4.92 | -9.23% | 699,491 |
| Aug 17, 2026 | $5.60 | $5.64 | $5.39 | $5.42 | -3.21% | 353,699 |
| Aug 14, 2026 | $5.44 | $5.73 | $5.44 | $5.60 | +3.32% | 463,939 |
| Aug 13, 2026 | $5.55 | $5.84 | $5.40 | $5.42 | -1.99% | 403,890 |
| Aug 12, 2026 | $5.80 | $5.83 | $5.46 | $5.53 | -0.72% | 454,147 |
| Aug 11, 2026 | $5.52 | $5.76 | $5.37 | $5.57 | +3.72% | 433,097 |
| Aug 10, 2026 | $5.53 | $5.65 | $5.36 | $5.37 | -2.01% | 390,771 |
| Aug 7, 2026 | $5.52 | $5.59 | $5.28 | $5.48 | +3.10% | 425,483 |
| Aug 6, 2026 | $5.24 | $5.58 | $5.02 | $5.32 | +1.43% | 538,870 |
| Aug 5, 2026 | $5.14 | $5.49 | $5.00 | $5.24 | -7.26% | 974,263 |
| Aug 4, 2026 | $5.63 | $5.89 | $5.57 | $5.65 | +6.81% | 1,263,546 |
| Aug 3, 2026 | $5.05 | $5.42 | $5.00 | $5.29 | +2.52% | 663,948 |
| Jul 31, 2026 | $5.38 | $5.46 | $4.96 | $5.16 | +1.38% | 555,594 |
| Jul 30, 2026 | $4.68 | $5.14 | $4.68 | $5.09 | +14.00% | 538,628 |
| Jul 29, 2026 | $4.88 | $4.88 | $4.46 | $4.47 | -7.56% | 750,355 |
| Jul 28, 2026 | $5.01 | $5.09 | $4.64 | $4.83 | -8.00% | 877,318 |
| Jul 27, 2026 | $5.31 | $5.52 | $5.06 | $5.25 | +1.35% | 409,743 |
| Jul 24, 2026 | $5.57 | $5.59 | $5.16 | $5.18 | -7.17% | 578,331 |
| Jul 23, 2026 | $5.64 | $5.93 | $5.51 | $5.58 | -3.46% | 569,999 |
| Jul 22, 2026 | $5.70 | $6.17 | $5.68 | $5.78 | -1.28% | 457,116 |
| Jul 21, 2026 | $5.69 | $5.90 | $5.58 | $5.86 | +6.84% | 566,253 |
| Jul 20, 2026 | $5.74 | $5.75 | $5.32 | $5.48 | -2.49% | 695,076 |
| Jul 17, 2026 | $5.32 | $5.76 | $5.24 | $5.62 | -1.23% | 624,223 |
| Jul 16, 2026 | $6.02 | $6.09 | $5.53 | $5.69 | -7.33% | 1,083,657 |
| Jul 15, 2026 | $6.49 | $6.63 | $5.95 | $6.14 | -3.91% | 678,519 |
| Jul 14, 2026 | $6.50 | $6.60 | $6.24 | $6.39 | +2.24% | 572,407 |
| Jul 13, 2026 | $6.52 | $6.52 | $6.14 | $6.25 | -5.73% | 755,276 |
| Jul 10, 2026 | $6.76 | $6.79 | $6.51 | $6.63 | -2.93% | 574,884 |
| Jul 9, 2026 | $7.00 | $7.28 | $6.82 | $6.83 | +0.15% | 713,268 |
| Jul 8, 2026 | $6.66 | $6.94 | $6.47 | $6.82 | +0.59% | 673,808 |
| Jul 7, 2026 | $7.34 | $7.34 | $6.57 | $6.78 | -7.82% | 842,118 |
| Jul 6, 2026 | $7.57 | $7.71 | $7.30 | $7.36 | -0.74% | 550,950 |
| Jul 2, 2026 | $8.37 | $8.38 | $7.29 | $7.41 | -10.51% | 914,935 |
| Jul 1, 2026 | $8.35 | $8.83 | $7.91 | $8.28 | -4.94% | 1,108,557 |
| Jun 30, 2026 | $7.64 | $8.77 | $7.64 | $8.71 | +14.45% | 1,063,551 |
| Jun 29, 2026 | $7.21 | $7.62 | $6.86 | $7.61 | +7.49% | 896,750 |
| Jun 26, 2026 | $7.04 | $7.14 | $6.67 | $7.08 | -3.15% | 2,405,739 |
| Jun 25, 2026 | $7.71 | $7.76 | $6.93 | $7.31 | -1.35% | 661,932 |
| Jun 24, 2026 | $7.67 | $7.67 | $7.16 | $7.41 | -1.59% | 750,429 |
| Jun 23, 2026 | $7.68 | $8.16 | $7.52 | $7.53 | -8.84% | 780,505 |
| Jun 22, 2026 | $9.05 | $9.22 | $8.24 | $8.26 | -8.22% | 806,127 |
| Jun 18, 2026 | $8.67 | $9.05 | $8.24 | $9.00 | +10.16% | 1,261,380 |
| Jun 17, 2026 | $8.93 | $9.10 | $8.13 | $8.17 | -7.26% | 1,246,226 |
| Jun 16, 2026 | $9.49 | $9.54 | $8.72 | $8.81 | -7.26% | 813,518 |
| Jun 15, 2026 | $9.46 | $9.82 | $9.07 | $9.50 | +5.56% | 1,023,768 |
| Jun 12, 2026 | $8.71 | $9.33 | $8.47 | $9.00 | +2.86% | 1,091,386 |
| Jun 11, 2026 | $8.13 | $8.84 | $8.06 | $8.75 | +9.10% | 1,018,614 |
| Jun 10, 2026 | $7.99 | $8.98 | $7.92 | $8.02 | -0.37% | 924,752 |
| Jun 9, 2026 | $8.62 | $8.85 | $7.28 | $8.05 | -3.71% | 1,763,695 |
| Jun 8, 2026 | $8.50 | $8.74 | $8.01 | $8.36 | +1.21% | 1,285,080 |
| Jun 5, 2026 | $9.05 | $9.99 | $8.16 | $8.26 | -8.73% | 2,006,280 |
| Jun 4, 2026 | $8.85 | $9.28 | $8.66 | $9.05 | -0.55% | 853,107 |
| Jun 3, 2026 | $9.81 | $10.21 | $8.83 | $9.10 | -7.61% | 1,590,554 |
| Jun 2, 2026 | $9.76 | $10.33 | $9.59 | $9.85 | +1.86% | 1,128,499 |
| Jun 1, 2026 | $9.50 | $10.11 | $9.33 | $9.67 | -3.11% | 1,161,198 |
| May 29, 2026 | $11.12 | $11.17 | $9.66 | $9.98 | -10.65% | 1,474,087 |
| May 28, 2026 | $10.91 | $11.54 | $10.56 | $11.17 | +1.27% | 1,301,980 |
| May 27, 2026 | $12.04 | $12.35 | $10.86 | $11.03 | -8.92% | 2,054,280 |
| May 26, 2026 | $9.64 | $12.37 | $9.55 | $12.11 | +31.06% | 3,743,860 |
| May 22, 2026 | $8.61 | $9.50 | $8.52 | $9.24 | +8.58% | 1,715,979 |
| May 21, 2026 | $7.70 | $8.63 | $7.68 | $8.51 | +10.81% | 1,917,041 |
| May 20, 2026 | $7.60 | $7.80 | $7.18 | $7.68 | +2.54% | 1,096,078 |
| May 19, 2026 | $7.91 | $7.91 | $7.34 | $7.49 | -6.43% | 1,301,837 |
| May 18, 2026 | $9.10 | $9.10 | $7.92 | $8.01 | -9.03% | 1,544,817 |
| May 15, 2026 | $8.94 | $9.16 | $8.47 | $8.80 | -8.62% | 1,344,212 |
| May 14, 2026 | $9.88 | $10.30 | $9.10 | $9.63 | -2.63% | 1,813,272 |
| May 13, 2026 | $8.42 | $10.22 | $8.41 | $9.89 | +18.44% | 3,159,744 |
| May 12, 2026 | $8.04 | $8.39 | $7.71 | $8.35 | +0.85% | 1,717,289 |
| May 11, 2026 | $8.15 | $8.88 | $8.10 | $8.28 | -1.55% | 2,285,268 |
| May 8, 2026 | $8.22 | $8.52 | $7.74 | $8.41 | +3.83% | 1,404,054 |
| May 7, 2026 | $8.97 | $9.24 | $7.96 | $8.10 | -11.28% | 2,403,059 |
| May 6, 2026 | $7.25 | $10.10 | $7.00 | $9.13 | -13.54% | 9,600,589 |
| May 5, 2026 | $10.49 | $11.48 | $10.07 | $10.56 | +1.83% | 4,777,692 |
| May 4, 2026 | $10.87 | $11.05 | $9.75 | $10.37 | -6.49% | 2,990,409 |
| May 1, 2026 | $8.35 | $11.13 | $8.18 | $11.09 | +35.57% | 8,224,046 |
| Apr 30, 2026 | $7.25 | $8.39 | $6.98 | $8.18 | +12.83% | 2,449,220 |
| Apr 29, 2026 | $7.31 | $7.35 | $6.85 | $7.25 | -0.82% | 946,109 |
| Apr 28, 2026 | $7.28 | $7.62 | $6.80 | $7.31 | -4.19% | 1,841,141 |
| Apr 27, 2026 | $8.50 | $8.95 | $7.38 | $7.63 | -11.28% | 5,594,174 |
| Apr 24, 2026 | $6.50 | $9.59 | $6.39 | $8.60 | +38.93% | 28,328,280 |
| Apr 23, 2026 | $6.30 | $6.70 | $5.86 | $6.19 | -2.37% | 976,866 |
| Apr 22, 2026 | $6.69 | $6.95 | $6.27 | $6.34 | -4.08% | 1,285,610 |
| Apr 21, 2026 | $6.42 | $7.32 | $6.26 | $6.61 | +4.26% | 1,763,062 |
| Apr 20, 2026 | $5.30 | $6.40 | $5.30 | $6.34 | +18.50% | 1,802,962 |
| Apr 17, 2026 | $5.53 | $5.54 | $5.29 | $5.35 | +0.56% | 490,663 |
| Apr 16, 2026 | $5.17 | $5.40 | $4.98 | $5.32 | +3.50% | 593,182 |
| Apr 15, 2026 | $5.01 | $5.26 | $4.91 | $5.14 | +1.98% | 620,274 |
| Apr 14, 2026 | $5.55 | $5.74 | $4.98 | $5.04 | -7.52% | 1,309,612 |
| Apr 13, 2026 | $4.98 | $5.63 | $4.94 | $5.45 | +7.07% | 1,710,896 |
| Apr 10, 2026 | $4.59 | $5.10 | $4.58 | $5.09 | +12.36% | 1,054,145 |
| Apr 9, 2026 | $4.41 | $4.62 | $4.38 | $4.53 | +2.49% | 355,901 |
| Apr 8, 2026 | $4.46 | $4.50 | $4.25 | $4.42 | +8.60% | 518,096 |
| Apr 7, 2026 | $4.11 | $4.15 | $3.92 | $4.07 | -3.10% | 338,830 |
| Apr 6, 2026 | $4.10 | $4.37 | $4.10 | $4.20 | +3.19% | 396,811 |
| Apr 2, 2026 | $3.80 | $4.13 | $3.77 | $4.07 | +0.74% | 543,603 |
| Apr 1, 2026 | $3.94 | $4.11 | $3.94 | $4.04 | +6.04% | 520,985 |
| Mar 31, 2026 | $3.63 | $3.90 | $3.61 | $3.81 | +6.42% | 641,446 |
| Mar 30, 2026 | $3.79 | $3.79 | $3.46 | $3.58 | -4.28% | 881,699 |
| Mar 27, 2026 | $3.86 | $3.90 | $3.61 | $3.74 | -4.23% | 969,775 |
| Mar 26, 2026 | $4.42 | $4.53 | $3.90 | $3.91 | -14.18% | 803,070 |
| Mar 25, 2026 | $4.86 | $5.06 | $4.51 | $4.55 | -5.60% | 836,613 |
| Mar 24, 2026 | $4.55 | $4.92 | $4.51 | $4.82 | +5.01% | 747,975 |
| Mar 23, 2026 | $4.30 | $4.64 | $4.18 | $4.59 | +8.00% | 954,994 |
| Mar 20, 2026 | $4.35 | $4.35 | $4.03 | $4.25 | -2.52% | 1,287,543 |
| Mar 19, 2026 | $4.11 | $4.45 | $4.05 | $4.36 | 0.00% | 867,653 |
| Mar 18, 2026 | $4.72 | $4.84 | $4.31 | $4.36 | -7.63% | 911,227 |
| Mar 17, 2026 | $4.76 | $5.13 | $4.66 | $4.72 | -1.05% | 692,570 |
| Mar 16, 2026 | $4.73 | $4.85 | $4.56 | $4.77 | +3.70% | 559,991 |
| Mar 13, 2026 | $4.92 | $5.12 | $4.47 | $4.60 | -5.93% | 1,278,109 |
| Mar 12, 2026 | $4.95 | $5.34 | $4.85 | $4.89 | -4.12% | 1,156,027 |
| Mar 11, 2026 | $5.32 | $5.59 | $4.82 | $5.10 | +1.59% | 2,974,858 |
| Mar 10, 2026 | $4.50 | $5.18 | $4.50 | $5.02 | +10.09% | 1,654,662 |
| Mar 9, 2026 | $4.38 | $4.62 | $4.12 | $4.56 | +0.44% | 1,000,430 |
| Mar 6, 2026 | $4.58 | $4.81 | $4.52 | $4.54 | -4.62% | 654,539 |
| Mar 5, 2026 | $4.75 | $4.77 | $4.38 | $4.76 | -0.63% | 1,049,013 |
| Mar 4, 2026 | $4.89 | $5.13 | $4.78 | $4.79 | -0.42% | 897,606 |
| Mar 3, 2026 | $4.97 | $5.30 | $4.81 | $4.81 | -8.21% | 1,525,693 |
| Mar 2, 2026 | $4.79 | $5.35 | $4.60 | $5.24 | +3.97% | 1,870,772 |
| Feb 27, 2026 | $5.12 | $5.26 | $4.87 | $5.04 | -3.26% | 1,452,193 |
| Feb 26, 2026 | $6.15 | $6.16 | $4.96 | $5.21 | -15.01% | 2,674,213 |
| Feb 25, 2026 | $5.43 | $6.27 | $5.20 | $6.13 | +15.55% | 2,306,110 |
| Feb 24, 2026 | $6.04 | $6.06 | $5.07 | $5.31 | -11.36% | 2,513,675 |
| Feb 23, 2026 | $5.98 | $6.40 | $5.70 | $5.99 | -14.50% | 3,483,390 |
| Feb 20, 2026 | $6.44 | $7.54 | $6.11 | $7.00 | +5.11% | 4,674,854 |
| Feb 19, 2026 | $5.45 | $6.73 | $5.41 | $6.66 | +21.53% | 5,356,656 |
| Feb 18, 2026 | $5.49 | $7.00 | $5.15 | $5.48 | -4.36% | 16,067,410 |
| Feb 17, 2026 | $4.00 | $6.19 | $3.97 | $5.73 | +46.17% | 35,011,210 |
| Feb 13, 2026 | $2.78 | $4.02 | $2.67 | $3.92 | +64.02% | 28,260,520 |
| Feb 12, 2026 | $2.51 | $2.58 | $2.32 | $2.39 | -2.85% | 453,898 |
| Feb 11, 2026 | $2.54 | $2.54 | $2.34 | $2.46 | 0.00% | 313,333 |
| Feb 10, 2026 | $2.53 | $2.60 | $2.43 | $2.46 | -2.38% | 297,613 |
| Feb 9, 2026 | $2.56 | $2.58 | $2.47 | $2.52 | -1.95% | 297,671 |
| Feb 6, 2026 | $2.41 | $2.63 | $2.38 | $2.57 | +10.78% | 448,170 |
| Feb 5, 2026 | $2.50 | $2.54 | $2.25 | $2.32 | -6.83% | 435,946 |
| Feb 4, 2026 | $2.67 | $2.67 | $2.39 | $2.49 | -6.39% | 362,627 |
| Feb 3, 2026 | $2.88 | $2.98 | $2.58 | $2.66 | -3.97% | 620,138 |
| Feb 2, 2026 | $2.86 | $2.95 | $2.76 | $2.77 | -5.46% | 476,417 |
| Jan 30, 2026 | $3.03 | $3.04 | $2.83 | $2.93 | -3.93% | 636,718 |
| Jan 29, 2026 | $2.78 | $3.09 | $2.59 | $3.05 | +8.93% | 1,064,688 |
| Jan 28, 2026 | $3.31 | $3.43 | $2.73 | $2.80 | -15.41% | 1,314,140 |
| Jan 27, 2026 | $2.84 | $3.51 | $2.78 | $3.31 | +16.55% | 2,205,242 |
| Jan 26, 2026 | $2.64 | $2.90 | $2.58 | $2.84 | +7.17% | 713,340 |
| Jan 23, 2026 | $2.67 | $2.71 | $2.53 | $2.65 | -0.75% | 479,531 |
| Jan 22, 2026 | $2.50 | $2.76 | $2.50 | $2.67 | +8.98% | 475,281 |
| Jan 21, 2026 | $2.35 | $2.50 | $2.34 | $2.45 | +4.70% | 556,986 |
| Jan 20, 2026 | $2.32 | $2.43 | $2.29 | $2.34 | -1.27% | 476,009 |
| Jan 16, 2026 | $2.43 | $2.44 | $2.37 | $2.37 | -1.66% | 213,381 |
| Jan 15, 2026 | $2.37 | $2.45 | $2.36 | $2.41 | +1.69% | 513,239 |
| Jan 14, 2026 | $2.29 | $2.39 | $2.27 | $2.37 | +3.49% | 303,450 |
| Jan 13, 2026 | $2.40 | $2.40 | $2.26 | $2.29 | -1.72% | 270,557 |
| Jan 12, 2026 | $2.31 | $2.38 | $2.30 | $2.33 | +0.87% | 336,042 |
| Jan 9, 2026 | $2.40 | $2.41 | $2.27 | $2.31 | -2.12% | 573,546 |
| Jan 8, 2026 | $2.51 | $2.55 | $2.36 | $2.36 | -4.45% | 389,625 |
| Jan 7, 2026 | $2.30 | $2.53 | $2.27 | $2.47 | +7.86% | 1,200,290 |
| Jan 6, 2026 | $2.41 | $2.41 | $2.28 | $2.29 | -4.18% | 334,651 |
| Jan 5, 2026 | $2.35 | $2.53 | $2.32 | $2.39 | +1.27% | 611,250 |
| Jan 2, 2026 | $2.27 | $2.38 | $2.25 | $2.36 | +6.79% | 261,256 |
| Dec 31, 2025 | $2.19 | $2.27 | $2.16 | $2.21 | +0.91% | 441,979 |
| Dec 30, 2025 | $2.16 | $2.30 | $2.16 | $2.19 | -0.45% | 491,212 |
| Dec 29, 2025 | $2.11 | $2.27 | $2.11 | $2.20 | +1.85% | 608,642 |
| Dec 26, 2025 | $2.25 | $2.29 | $2.15 | $2.16 | -4.00% | 257,192 |
| Dec 24, 2025 | $2.21 | $2.30 | $2.21 | $2.25 | -0.44% | 180,039 |
| Dec 23, 2025 | $2.23 | $2.28 | $2.17 | $2.26 | +0.89% | 304,887 |
| Dec 22, 2025 | $2.31 | $2.37 | $2.22 | $2.24 | -3.86% | 490,258 |
| Dec 19, 2025 | $2.22 | $2.39 | $2.22 | $2.33 | +5.43% | 511,236 |
| Dec 18, 2025 | $2.36 | $2.40 | $2.18 | $2.21 | -3.49% | 382,096 |
| Dec 17, 2025 | $2.44 | $2.48 | $2.26 | $2.29 | -6.15% | 471,042 |
| Dec 16, 2025 | $2.34 | $2.46 | $2.32 | $2.44 | +4.72% | 228,562 |
| Dec 15, 2025 | $2.40 | $2.45 | $2.32 | $2.33 | -1.69% | 283,735 |
| Dec 12, 2025 | $2.54 | $2.56 | $2.37 | $2.37 | -6.69% | 302,672 |
| Dec 11, 2025 | $2.57 | $2.57 | $2.41 | $2.54 | -1.55% | 390,298 |
| Dec 10, 2025 | $2.60 | $2.62 | $2.50 | $2.58 | -0.77% | 289,295 |
| Dec 9, 2025 | $2.40 | $2.67 | $2.40 | $2.60 | +7.88% | 590,033 |
| Dec 8, 2025 | $2.54 | $2.58 | $2.39 | $2.41 | -3.21% | 346,170 |
| Dec 5, 2025 | $2.58 | $2.73 | $2.41 | $2.49 | -0.80% | 1,204,966 |
| Dec 4, 2025 | $2.47 | $2.62 | $2.45 | $2.51 | +2.03% | 431,077 |
| Dec 3, 2025 | $2.31 | $2.50 | $2.22 | $2.46 | +7.42% | 918,003 |
| Dec 2, 2025 | $2.41 | $2.45 | $2.27 | $2.29 | -4.58% | 463,736 |
| Dec 1, 2025 | $2.39 | $2.48 | $2.37 | $2.40 | -3.23% | 208,899 |
| Nov 28, 2025 | $2.40 | $2.50 | $2.39 | $2.48 | +4.20% | 105,994 |
| Nov 26, 2025 | $2.42 | $2.44 | $2.29 | $2.38 | -1.24% | 412,270 |
| Nov 25, 2025 | $2.19 | $2.45 | $2.13 | $2.41 | +10.55% | 519,287 |
| Nov 24, 2025 | $2.00 | $2.20 | $1.99 | $2.18 | +9.55% | 427,827 |
| Nov 21, 2025 | $2.00 | $2.06 | $1.89 | $1.99 | 0.00% | 430,210 |
| Nov 20, 2025 | $2.26 | $2.30 | $1.98 | $1.99 | -9.13% | 546,090 |
| Nov 19, 2025 | $2.20 | $2.30 | $2.12 | $2.19 | 0.00% | 429,238 |
| Nov 18, 2025 | $2.06 | $2.23 | $2.03 | $2.19 | +4.29% | 353,765 |
| Nov 17, 2025 | $2.20 | $2.20 | $2.05 | $2.10 | -3.23% | 567,106 |
| Nov 14, 2025 | $2.25 | $2.29 | $2.14 | $2.17 | -6.06% | 862,946 |
| Nov 13, 2025 | $2.37 | $2.39 | $2.25 | $2.31 | -3.75% | 452,727 |
| Nov 12, 2025 | $2.49 | $2.53 | $2.36 | $2.40 | -2.04% | 411,350 |
| Nov 11, 2025 | $2.50 | $2.56 | $2.43 | $2.45 | -2.39% | 436,674 |
| Nov 10, 2025 | $2.76 | $2.84 | $2.51 | $2.51 | -7.04% | 477,992 |
| Nov 7, 2025 | $2.53 | $2.71 | $2.50 | $2.70 | +4.65% | 361,216 |
| Nov 6, 2025 | $2.79 | $2.81 | $2.57 | $2.58 | -8.51% | 642,829 |
| Nov 5, 2025 | $2.84 | $2.90 | $2.76 | $2.82 | -0.70% | 434,258 |
| Nov 4, 2025 | $2.81 | $2.96 | $2.73 | $2.84 | -1.05% | 373,456 |
| Nov 3, 2025 | $3.14 | $3.21 | $2.84 | $2.87 | -9.18% | 688,693 |
| Oct 31, 2025 | $3.02 | $3.23 | $3.00 | $3.16 | – | 287,943 |
Seasonality
ATOM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 16.3% | 3.9% | -12.0% | 9.2% | 20.7% | -2.8% | -0.8% | -8.1% | -1.2% | -8.7% | 4.0% | 10.7% |
| Months up | 7 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 5 of 9 |
| 2026 | 32.6% | 72.0% | -24.4% | 114.7% | 22.0% | -12.7% | -40.8% | -19.4% | 4.8% | -23.2% | -13.4% | |
| 2025 | -24.5% | -33.0% | -31.9% | 9.7% | 40.1% | -18.0% | -0.8% | -34.4% | 34.8% | -28.5% | -21.5% | -10.9% |
| 2024 | 12.1% | -19.8% | -2.2% | -24.7% | -10.3% | -8.4% | -7.9% | -23.4% | -2.2% | 58.2% | 48.6% | 87.7% |
| 2023 | 17.4% | -9.2% | -3.9% | 24.0% | 16.2% | -4.5% | -1.6% | -26.3% | -1.6% | 2.2% | 7.7% | 1.7% |
| 2022 | -29.8% | 13.6% | -18.6% | -20.0% | 16.3% | -22.8% | 24.5% | 10.7% | -21.7% | -11.1% | -5.3% | -27.1% |
| 2021 | 78.5% | -2.6% | -12.4% | -32.1% | 5.5% | 22.2% | -17.7% | 39.8% | -6.4% | -6.4% | 11.5% | -16.5% |
| 2020 | 35.1% | 5.5% | -20.3% | 52.0% | 63.2% | 3.7% | 18.2% | 19.5% | -17.8% | -22.0% | 15.1% | 71.5% |
| 2019 | 22.3% | 8.3% | -30.3% | -1.9% | 62.3% | 19.2% | 9.9% | -26.6% | -7.1% | -10.6% | -9.5% | 1.0% |
| 2018 | 27.0% | 11.5% | 1.8% | -18.9% | 18.8% | 1.8% | -6.2% | -6.1% | 10.9% | -31.4% | -12.2% | -20.3% |
| 2017 | -7.4% | -7.5% | 22.5% | -10.6% | -26.9% | -8.0% | 13.8% | -15.1% | -5.6% | -14.4% | 19.2% | 9.1% |
See a number that looks wrong?