Atomera Stock Price History
| ATOM Stock | USD 2.49 0.02 0.80% |
Below is the normalized historical share price chart for Atomera extending back to August 05, 2016. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Atomera stands at 2.49, as last reported on the 6th of December, with the highest price reaching 2.73 and the lowest price hitting 2.41 during the day.
If you're considering investing in Atomera Stock, it is important to understand the factors that can impact its price. Atomera secures Sharpe Ratio (or Efficiency) of -0.0304, which signifies that the company had a -0.0304 % return per unit of risk over the last 3 months. Atomera exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Atomera's insignificant Risk Adjusted Performance, standard deviation of 7.21, and Mean Deviation of 5.0 to double-check the risk estimate we provide. As of the 6th of December 2025, Total Stockholder Equity is likely to drop to about 16.5 M. In addition to that, Common Stock Shares Outstanding is likely to drop to about 17.1 M. At this time, Atomera's Price To Sales Ratio is very stable compared to the past year. As of the 6th of December 2025, Price Book Value Ratio is likely to grow to 13.22, while Price To Operating Cash Flows Ratio is likely to drop (25.05). Atomera Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of August 2016 | 200 Day MA 4.5181 | 50 Day MA 3.3775 | Beta 1.014 |
Sharpe Ratio = -0.0304
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ATOM |
Estimated Market Risk
| 7.24 actual daily | 64 64% of assets are less volatile |
Expected Return
| -0.22 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.03 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Atomera is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Atomera by adding Atomera to a well-diversified portfolio.
Price Book 4.0954 | Enterprise Value Ebitda (8.70) | Price Sales 2.1 K | Shares Float 30.4 M | Wall Street Target Price 5 |
Atomera Stock Price History Chart
There are several ways to analyze Atomera Stock price data. The simplest method is using a basic Atomera candlestick price chart, which shows Atomera price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 15, 2025 | 5.08 |
| Lowest Price | November 20, 2025 | 1.99 |
Atomera December 6, 2025 Stock Price Synopsis
Various analyses of Atomera's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Atomera Stock. It can be used to describe the percentage change in the price of Atomera from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Atomera Stock.| Atomera Price Rate Of Daily Change | 0.99 | |
| Atomera Price Daily Balance Of Power | (0.06) | |
| Atomera Price Action Indicator | (0.09) | |
| Atomera Accumulation Distribution | 141,241 |
Atomera December 6, 2025 Stock Price Analysis
Atomera Stock Price History Data
The price series of Atomera for the period between Sun, Sep 7, 2025 and Sat, Dec 6, 2025 has a statistical range of 3.09 with a coefficient of variation of 27.85. The prices are distributed with arithmetic mean of 3.38. The median price for the last 90 days is 3.28.| Open | High | Low | Close | Volume | ||
12/05/2025 | 2.58 | 2.73 | 2.41 | 2.49 | 1,204,966 | |
12/04/2025 | 2.47 | 2.62 | 2.44 | 2.51 | 431,077 | |
12/03/2025 | 2.31 | 2.50 | 2.22 | 2.46 | 918,003 | |
12/02/2025 | 2.41 | 2.45 | 2.27 | 2.29 | 463,611 | |
| 12/01/2025 | 2.39 | 2.48 | 2.37 | 2.40 | 208,699 | |
11/28/2025 | 2.40 | 2.50 | 2.39 | 2.48 | 105,994 | |
11/26/2025 | 2.42 | 2.44 | 2.29 | 2.38 | 412,270 | |
11/25/2025 | 2.19 | 2.45 | 2.13 | 2.41 | 514,340 | |
11/24/2025 | 2.00 | 2.20 | 1.99 | 2.18 | 427,827 | |
| 11/21/2025 | 2.00 | 2.06 | 1.89 | 1.99 | 430,185 | |
11/20/2025 | 2.26 | 2.30 | 1.98 | 1.99 | 545,912 | |
11/19/2025 | 2.20 | 2.30 | 2.12 | 2.19 | 429,238 | |
11/18/2025 | 2.06 | 2.23 | 2.03 | 2.19 | 353,765 | |
11/17/2025 | 2.20 | 2.20 | 2.05 | 2.10 | 567,056 | |
11/14/2025 | 2.25 | 2.29 | 2.14 | 2.17 | 862,871 | |
11/13/2025 | 2.37 | 2.39 | 2.25 | 2.31 | 451,726 | |
11/12/2025 | 2.49 | 2.53 | 2.36 | 2.40 | 411,350 | |
| 11/11/2025 | 2.50 | 2.56 | 2.43 | 2.45 | 436,574 | |
11/10/2025 | 2.76 | 2.84 | 2.51 | 2.51 | 477,987 | |
11/07/2025 | 2.53 | 2.71 | 2.50 | 2.70 | 361,216 | |
11/06/2025 | 2.79 | 2.81 | 2.57 | 2.58 | 642,529 | |
11/05/2025 | 2.84 | 2.90 | 2.76 | 2.82 | 434,258 | |
11/04/2025 | 2.81 | 2.96 | 2.73 | 2.84 | 373,404 | |
| 11/03/2025 | 3.14 | 3.21 | 2.84 | 2.87 | 688,233 | |
10/31/2025 | 3.02 | 3.23 | 3.00 | 3.16 | 287,914 | |
10/30/2025 | 3.13 | 3.22 | 2.98 | 3.01 | 450,619 | |
| 10/29/2025 | 3.10 | 3.48 | 3.06 | 3.17 | 1,028,843 | |
| 10/28/2025 | 3.28 | 3.35 | 3.15 | 3.25 | 698,335 | |
10/27/2025 | 3.22 | 3.48 | 3.21 | 3.30 | 611,751 | |
10/24/2025 | 3.25 | 3.30 | 3.09 | 3.15 | 776,620 | |
10/23/2025 | 2.97 | 3.28 | 2.93 | 3.23 | 1,642,478 | |
10/22/2025 | 2.50 | 3.00 | 2.48 | 2.87 | 3,755,479 | |
10/21/2025 | 4.44 | 4.46 | 4.23 | 4.25 | 1,178,332 | |
10/20/2025 | 4.79 | 4.92 | 4.46 | 4.51 | 349,764 | |
10/17/2025 | 4.66 | 4.82 | 4.50 | 4.59 | 286,860 | |
10/16/2025 | 5.13 | 5.15 | 4.73 | 4.74 | 301,287 | |
10/15/2025 | 5.03 | 5.24 | 4.88 | 5.08 | 437,768 | |
10/14/2025 | 4.76 | 5.09 | 4.66 | 4.97 | 507,411 | |
10/13/2025 | 4.41 | 4.87 | 4.38 | 4.85 | 318,533 | |
10/10/2025 | 4.65 | 4.76 | 4.20 | 4.23 | 603,570 | |
10/09/2025 | 4.96 | 5.00 | 4.52 | 4.62 | 516,464 | |
10/08/2025 | 4.90 | 5.13 | 4.85 | 5.00 | 420,533 | |
10/07/2025 | 5.01 | 5.36 | 4.81 | 4.84 | 601,729 | |
10/06/2025 | 5.06 | 5.10 | 4.75 | 4.97 | 641,223 | |
10/03/2025 | 4.67 | 5.04 | 4.61 | 4.98 | 625,996 | |
10/02/2025 | 4.76 | 4.96 | 4.66 | 4.67 | 618,477 | |
| 10/01/2025 | 4.42 | 4.71 | 4.18 | 4.62 | 834,975 | |
09/30/2025 | 3.83 | 4.43 | 3.81 | 4.42 | 741,721 | |
09/29/2025 | 3.86 | 3.98 | 3.78 | 3.83 | 302,786 | |
09/26/2025 | 3.92 | 3.95 | 3.70 | 3.81 | 440,012 | |
09/25/2025 | 4.07 | 4.13 | 3.77 | 3.91 | 456,395 | |
09/24/2025 | 4.34 | 4.34 | 4.03 | 4.14 | 416,821 | |
09/23/2025 | 4.60 | 4.74 | 4.19 | 4.36 | 707,448 | |
| 09/22/2025 | 3.72 | 4.61 | 3.65 | 4.41 | 1,156,336 | |
09/19/2025 | 3.65 | 3.77 | 3.56 | 3.72 | 515,724 | |
09/18/2025 | 3.43 | 3.65 | 3.43 | 3.65 | 318,319 | |
09/17/2025 | 3.43 | 3.62 | 3.39 | 3.39 | 288,097 | |
09/16/2025 | 3.37 | 3.48 | 3.30 | 3.46 | 243,273 | |
09/15/2025 | 3.40 | 3.40 | 3.29 | 3.33 | 211,135 | |
09/12/2025 | 3.33 | 3.45 | 3.27 | 3.37 | 313,756 | |
09/11/2025 | 3.21 | 3.35 | 3.20 | 3.28 | 195,937 |
About Atomera Stock history
Atomera investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Atomera is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Atomera will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Atomera stock prices may prove useful in developing a viable investing in Atomera
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 27.2 M | 17.1 M | |
| Net Loss | -15.7 M | -16.5 M |
Atomera Quarterly Net Working Capital |
|
Atomera Stock Technical Analysis
Atomera technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Aroon Oscillator Now
Aroon OscillatorAnalyze current equity momentum using Aroon Oscillator and other momentum ratios |
| All Next | Launch Module |
Atomera Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Atomera's price direction in advance. Along with the technical and fundamental analysis of Atomera Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Atomera to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0) | |||
| Jensen Alpha | (0.45) | |||
| Total Risk Alpha | (0.87) | |||
| Treynor Ratio | (0.04) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Atomera. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in producer price index. To learn how to invest in Atomera Stock, please use our How to Invest in Atomera guide.You can also try the My Watchlist Analysis module to analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like.
Is Semiconductors & Semiconductor Equipment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Atomera. If investors know Atomera will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Atomera listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share (0.67) | Revenue Per Share | Quarterly Revenue Growth (0.50) | Return On Assets | Return On Equity |
The market value of Atomera is measured differently than its book value, which is the value of Atomera that is recorded on the company's balance sheet. Investors also form their own opinion of Atomera's value that differs from its market value or its book value, called intrinsic value, which is Atomera's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Atomera's market value can be influenced by many factors that don't directly affect Atomera's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Atomera's value and its price as these two are different measures arrived at by different means. Investors typically determine if Atomera is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Atomera's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.