Atomera Incorporated (ATOM) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -18.9%
- 3M
- +66.6%
- YTD
- +187.3%
- 1Y
- +32.7%
- 3Y
- -7.0%
- 5Y
- -19.1%
Loading 10-year price history...
ATOM Historical Performance
ATOM Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -16.5%
- 2017 annual price return
- -34.2%
- 2018 annual price return
- -29.8%
- 2019 annual price return
- +4.2%
- 2020 annual price return
- +409.2%
- 2021 annual price return
- +26.5%
- 2022 annual price return
- -69.3%
- 2023 annual price return
- +13.1%
- 2024 annual price return
- +78.7%
- 2025 annual price return
- -82.9%
- 2026 annual price return
- +113.6%
ATOM Stock Price Trajectory (2016–2026)
As of July 8, 2026, Atomera Incorporated (ATOM) trades at $6.78, representing a +32.7% return over the past year. The stock has delivered a -65.3% total return over five years (-19.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $47.13 on February 8, 2021. From this peak, ATOM has corrected -85.6%, currently trading 39% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers RMBS (+66.1% 1Y), CEVA (+94.5% 1Y), and MPWR (+71.7% 1Y), ATOM has underperformed the peer group average. Compare ATOM vs RMBS →
ATOM Historical Price Data · from 2016
Rows 1–50 of 2,493| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 7.34 | 7.34 | 6.57 | 6.78 | 834K | -7.82% |
| 2026-07-06 | 7.63 | 7.71 | 7.30 | 7.36 | 547K | -0.74% |
| 2026-07-02 | 8.37 | 8.37 | 7.29 | 7.41 | 912K | -10.51% |
| 2026-07-01 | 8.45 | 8.83 | 7.91 | 8.28 | 1.09M | -4.94% |
| 2026-06-30 | 7.64 | 8.77 | 7.64 | 8.71 | 1.04M | +14.45% |
| 2026-06-29 | 7.42 | 7.62 | 6.86 | 7.61 | 861K | +7.49% |
| 2026-06-26 | 7.04 | 7.14 | 6.67 | 7.08 | 0 | -3.15% |
| 2026-06-25 | 7.73 | 7.73 | 6.93 | 7.31 | 641K | -1.35% |
| 2026-06-24 | 7.60 | 7.66 | 7.16 | 7.41 | 725K | -1.59% |
| 2026-06-23 | 8.08 | 8.14 | 7.52 | 7.53 | 771K | -8.84% |
| 2026-06-22 | 9.05 | 9.22 | 8.24 | 8.26 | 798K | -8.22% |
| 2026-06-18 | 8.49 | 9.04 | 8.24 | 9.00 | 1.18M | +10.16% |
| 2026-06-17 | 8.98 | 9.08 | 8.13 | 8.17 | 1.20M | -7.26% |
| 2026-06-16 | 9.49 | 9.54 | 8.72 | 8.81 | 793K | -7.26% |
| 2026-06-15 | 9.73 | 9.82 | 9.07 | 9.50 | 1.02M | +5.56% |
| 2026-06-12 | 8.73 | 9.32 | 8.47 | 9.00 | 1.08M | +2.86% |
| 2026-06-11 | 8.13 | 8.83 | 8.05 | 8.75 | 1.00M | +9.10% |
| 2026-06-10 | 8.16 | 8.98 | 7.92 | 8.02 | 909K | -0.37% |
| 2026-06-09 | 8.61 | 8.85 | 7.28 | 8.05 | 1.76M | -3.71% |
| 2026-06-08 | 8.50 | 8.74 | 8.01 | 8.36 | 1.27M | +1.21% |
| 2026-06-05 | 8.87 | 9.95 | 8.17 | 8.26 | 1.95M | -8.73% |
| 2026-06-04 | 8.85 | 9.28 | 8.66 | 9.05 | 786K | -0.55% |
| 2026-06-03 | 9.88 | 10.21 | 8.83 | 9.10 | 1.57M | -7.61% |
| 2026-06-02 | 9.76 | 10.31 | 9.59 | 9.85 | 1.12M | +1.86% |
| 2026-06-01 | 9.60 | 10.11 | 9.33 | 9.67 | 1.13M | -3.11% |
| 2026-05-29 | 11.11 | 11.17 | 9.66 | 9.98 | 1.44M | -10.65% |
| 2026-05-28 | 10.91 | 11.54 | 10.56 | 11.17 | 1.30M | +1.27% |
| 2026-05-27 | 12.04 | 12.34 | 10.86 | 11.03 | 2.04M | -8.92% |
| 2026-05-26 | 9.64 | 12.37 | 9.54 | 12.11 | 3.69M | +31.06% |
| 2026-05-22 | 8.61 | 9.50 | 8.52 | 9.24 | 1.68M | +8.58% |
| 2026-05-21 | 7.70 | 8.63 | 7.68 | 8.51 | 1.88M | +10.81% |
| 2026-05-20 | 7.60 | 7.80 | 7.18 | 7.68 | 1.09M | +2.54% |
| 2026-05-19 | 7.85 | 7.91 | 7.34 | 7.49 | 1.28M | -6.43% |
| 2026-05-18 | 9.03 | 9.10 | 7.92 | 8.01 | 1.52M | -9.03% |
| 2026-05-15 | 8.94 | 9.16 | 8.47 | 8.80 | 1.33M | -8.62% |
| 2026-05-14 | 9.87 | 10.24 | 9.10 | 9.63 | 1.80M | -2.63% |
| 2026-05-13 | 8.42 | 10.22 | 8.41 | 9.89 | 3.11M | +18.44% |
| 2026-05-12 | 8.04 | 8.39 | 7.71 | 8.35 | 1.69M | +0.85% |
| 2026-05-11 | 8.40 | 8.88 | 8.11 | 8.28 | 2.27M | -1.55% |
| 2026-05-08 | 8.22 | 8.52 | 7.74 | 8.41 | 1.38M | +3.83% |
| 2026-05-07 | 8.93 | 9.23 | 7.97 | 8.10 | 2.38M | -11.28% |
| 2026-05-06 | 7.20 | 10.10 | 7.00 | 9.13 | 9.54M | -13.54% |
| 2026-05-05 | 10.50 | 11.47 | 10.07 | 10.56 | 3.44M | +1.83% |
| 2026-05-04 | 10.87 | 11.05 | 9.75 | 10.37 | 1.02M | -6.49% |
| 2026-05-01 | 8.35 | 11.12 | 8.18 | 11.09 | 7.99M | +35.57% |
| 2026-04-30 | 7.17 | 8.39 | 6.98 | 8.18 | 2.24M | +12.83% |
| 2026-04-29 | 7.31 | 7.34 | 6.85 | 7.25 | 921K | -0.82% |
| 2026-04-28 | 7.20 | 7.62 | 6.80 | 7.31 | 1.82M | -4.19% |
| 2026-04-27 | 8.43 | 8.95 | 7.38 | 7.63 | 5.45M | -11.28% |
| 2026-04-24 | 6.50 | 9.59 | 6.41 | 8.60 | 27.65M | +38.93% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ATOM — Frequently Asked Questions
Quick answers to the most common questions about buying ATOM stock.
How has ATOM stock performed recently?
ATOM returned +32.7% over the past year, beating its 5-year annualized CAGR of -19.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ATOM's all-time high price?
Atomera Incorporated reached $47.13 on 2021-02-08. The 52-week high is $12.37. Current 1-year return of +32.7% places the stock closer to historical peaks.
Where can I download ATOM historical price data?
This page provides ATOM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.