Atomera Incorporated
ATOMNASDAQTechnology● Active
$8.26
$-0.79(-8.73%)
Market Cap$268450000
P/E Ratio—
52W High$12.365
52W Low$1.892
Atomera Incorporated（ATOM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
atom · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$33.13
Nov 15, 2021
-75.1% from here
5-Year Low5Y
$1.89
Nov 21, 2025
+337.0% from low
IPO Priceadj.
$8.00
Aug 8, 2016
+3.2% since IPO
1 Year Ago
$6.04
Jun 9, 2025
+36.8% in 1Y
5 Years Ago
$23.41
Jun 8, 2021
-64.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ATOM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.05 | $9.99 | $8.16 | $8.26 | $8.26 | 2.0M | -8.73% |
| Jun 4, 2026 | $8.85 | $9.28 | $8.66 | $9.05 | $9.05 | 853K | +2.26% |
| Jun 3, 2026 | $9.81 | $10.21 | $8.83 | $9.10 | $9.10 | 1.6M | -7.24% |
| Jun 2, 2026 | $9.76 | $10.33 | $9.59 | $9.85 | $9.85 | 1.1M | +0.92% |
| Jun 1, 2026 | $9.50 | $10.11 | $9.33 | $9.67 | $9.67 | 1.2M | +1.79% |
| May 29, 2026 | $11.12 | $11.17 | $9.66 | $9.98 | $9.98 | 1.5M | -10.25% |
| May 28, 2026 | $10.91 | $11.54 | $10.56 | $11.17 | $11.17 | 1.3M | +2.38% |
| May 27, 2026 | $12.04 | $12.35 | $10.86 | $11.03 | $11.03 | 2.1M | -8.39% |
| May 26, 2026 | $9.64 | $12.37 | $9.55 | $12.11 | $12.11 | 3.7M | +25.62% |
| May 22, 2026 | $8.61 | $9.50 | $8.52 | $9.24 | $9.24 | 1.7M | +7.32% |
| May 21, 2026 | $7.70 | $8.63 | $7.68 | $8.51 | $8.51 | 1.9M | +10.52% |
| May 20, 2026 | $7.60 | $7.80 | $7.18 | $7.68 | $7.68 | 1.1M | +1.05% |
| May 19, 2026 | $7.91 | $7.91 | $7.34 | $7.49 | $7.49 | 1.3M | -5.31% |
| May 18, 2026 | $9.10 | $9.10 | $7.92 | $8.01 | $8.01 | 1.5M | -11.98% |
| May 15, 2026 | $8.94 | $9.16 | $8.47 | $8.80 | $8.80 | 1.3M | -1.57% |
| May 14, 2026 | $9.88 | $10.30 | $9.10 | $9.63 | $9.63 | 1.8M | -2.53% |
| May 13, 2026 | $8.42 | $10.22 | $8.41 | $9.89 | $9.89 | 3.2M | +17.46% |
| May 12, 2026 | $8.04 | $8.39 | $7.71 | $8.35 | $8.35 | 1.7M | +3.86% |
| May 11, 2026 | $8.15 | $8.88 | $8.10 | $8.28 | $8.28 | 2.3M | +1.60% |
| May 8, 2026 | $8.22 | $8.52 | $7.74 | $8.41 | $8.41 | 1.4M | +2.31% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ATOM
Jan 1 → Dec 31 · 6 years2026+263.9%$2.27 → $8.26
+263.9%
2025-81.1%$11.69 → $2.21
-81.1%
2024+66.7%$6.96 → $11.60
+66.7%
2023+10.6%$6.34 → $7.01
+10.6%
2022-69.6%$20.43 → $6.22
-69.6%
2021-18.3%$24.61 → $20.12
-18.3%
Best Year2026 · +263.9%
Worst Year2025 · -81.1%
Positive Years3 / 6
Avg Annual Return+28.7%
6Y Total Return-66.4%
6Y CAGR~-16.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in ATOM?
If you invested $1,000 in ATOM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,033
Total Return+3.2%
CAGR~+0.3% / yr
Profit+$33
Based on Aug 8, 2016 · $8.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Atomera Incorporated（ATOM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ATOM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ATOM 历史股价FMP 日线复权 OHLCV