Register for streaming realtime charts, analysis tools, and prices.
ATOMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 8.30 | -0.020 | -0.24% | 8.33 | 8.40 | 8.16 | 1,655,550.00 |
| Jun 01 2024 | 8.32 | -0.010 | -0.12% | 8.30 | 8.38 | 8.26 | 1,156,092.00 |
| May 31 2024 | 8.33 | -0.220 | -2.57% | 8.54 | 8.55 | 8.24 | 2,138,859.00 |
| May 30 2024 | 8.55 | -0.080 | -0.93% | 8.64 | 8.73 | 8.39 | 2,536,876.00 |
| May 29 2024 | 8.63 | -0.090 | -1.03% | 8.72 | 8.91 | 8.62 | 3,964,989.00 |
| May 28 2024 | 8.72 | 0.030 | 0.35% | 8.70 | 8.84 | 8.46 | 3,834,057.00 |
| May 27 2024 | 8.69 | 0.290 | 3.45% | 8.42 | 8.74 | 8.39 | 2,086,299.00 |
| May 26 2024 | 8.40 | -0.080 | -0.94% | 8.49 | 8.51 | 8.28 | 1,744,849.00 |
| May 25 2024 | 8.48 | 0.020 | 0.24% | 8.46 | 8.54 | 8.40 | 1,334,809.00 |
| May 24 2024 | 8.46 | 0.090 | 1.08% | 8.36 | 8.49 | 8.20 | 2,200,817.00 |
| May 23 2024 | 8.37 | -0.180 | -2.11% | 8.58 | 8.65 | 8.01 | 5,004,001.00 |
| May 22 2024 | 8.55 | -0.240 | -2.73% | 8.78 | 8.84 | 8.45 | 3,417,454.00 |
| May 21 2024 | 8.79 | -0.140 | -1.57% | 8.92 | 9.05 | 8.70 | 4,678,449.00 |
| May 20 2024 | 8.93 | 0.720 | 8.77% | 8.21 | 8.96 | 8.11 | 3,848,458.00 |
| May 19 2024 | 8.21 | -0.390 | -4.53% | 8.57 | 8.62 | 8.16 | 1,673,325.00 |
| May 18 2024 | 8.60 | -0.040 | -0.46% | 8.66 | 8.75 | 8.55 | 1,929,857.00 |
| May 17 2024 | 8.64 | 0.120 | 1.41% | 8.52 | 8.80 | 8.45 | 3,174,591.00 |
| May 16 2024 | 8.52 | 0.060 | 0.71% | 8.45 | 8.54 | 8.26 | 3,049,972.00 |
| May 15 2024 | 8.46 | 0.340 | 4.19% | 8.13 | 8.53 | 7.99 | 3,402,553.00 |
| May 14 2024 | 8.12 | -0.270 | -3.22% | 8.40 | 8.45 | 8.12 | 2,165,291.00 |
| May 13 2024 | 8.39 | -0.090 | -1.06% | 8.49 | 8.68 | 8.26 | 1,776,992.00 |
| May 12 2024 | 8.48 | -0.020 | -0.24% | 8.49 | 8.67 | 8.46 | 971,224.00 |
| May 11 2024 | 8.50 | -0.160 | -1.85% | 8.64 | 8.76 | 8.49 | 1,378,257.00 |
| May 10 2024 | 8.66 | -0.450 | -4.94% | 9.13 | 9.17 | 8.61 | 2,275,939.00 |
| May 09 2024 | 9.11 | 0.00 | 0.00% | 9.09 | 9.31 | 8.87 | 2,782,816.00 |
| May 08 2024 | 9.11 | 0.140 | 1.56% | 8.94 | 9.34 | 8.85 | 3,622,543.00 |
| May 07 2024 | 8.97 | -0.220 | -2.39% | 9.22 | 9.39 | 8.96 | 2,963,206.00 |
| May 06 2024 | 9.19 | -0.130 | -1.39% | 9.31 | 9.51 | 9.18 | 3,411,493.00 |
| May 05 2024 | 9.32 | 0.630 | 7.25% | 8.70 | 9.41 | 8.62 | 2,949,529.00 |
| May 04 2024 | 8.69 | -0.070 | -0.80% | 8.77 | 8.84 | 8.65 | 1,618,651.00 |
| May 03 2024 | 8.76 | 0.100 | 1.15% | 8.65 | 8.92 | 8.54 | 2,483,788.00 |
| May 02 2024 | 8.66 | -0.110 | -1.25% | 8.74 | 9.14 | 8.55 | 4,905,745.00 |
| May 01 2024 | 8.77 | 0.270 | 3.18% | 8.49 | 8.81 | 8.02 | 8,781,873.00 |
| Apr 30 2024 | 8.50 | 0.350 | 4.29% | 8.14 | 8.62 | 7.64 | 5,788,446.00 |
| Apr 29 2024 | 8.15 | -0.050 | -0.61% | 8.22 | 8.26 | 7.93 | 4,881,092.00 |
| Apr 28 2024 | 8.20 | -0.200 | -2.38% | 8.40 | 8.52 | 8.16 | 1,539,639.00 |
| Apr 27 2024 | 8.40 | 0.100 | 1.20% | 8.31 | 8.48 | 7.97 | 2,456,019.00 |
| Apr 26 2024 | 8.30 | -0.030 | -0.36% | 8.32 | 8.40 | 8.13 | 2,233,731.00 |
| Apr 25 2024 | 8.33 | -0.050 | -0.60% | 8.41 | 8.50 | 8.21 | 2,334,975.00 |
| Apr 24 2024 | 8.38 | -0.330 | -3.79% | 8.70 | 8.88 | 8.32 | 3,977,199.00 |
| Apr 23 2024 | 8.71 | -0.210 | -2.35% | 8.92 | 9.24 | 8.66 | 6,121,664.00 |
| Apr 22 2024 | 8.92 | 0.200 | 2.29% | 8.71 | 9.02 | 8.66 | 3,212,448.00 |
| Apr 21 2024 | 8.72 | 0.060 | 0.69% | 8.63 | 8.82 | 8.49 | 2,366,782.00 |
| Apr 20 2024 | 8.66 | 0.480 | 5.87% | 8.17 | 8.72 | 8.10 | 2,121,090.00 |
| Apr 19 2024 | 8.18 | -0.020 | -0.24% | 8.18 | 8.38 | 7.61 | 4,815,679.00 |
| Apr 18 2024 | 8.20 | 0.160 | 1.99% | 8.04 | 8.32 | 7.87 | 3,587,278.00 |
| Apr 17 2024 | 8.04 | -0.120 | -1.47% | 8.15 | 8.29 | 7.78 | 3,718,897.00 |
| Apr 16 2024 | 8.16 | 0.030 | 0.37% | 8.13 | 8.25 | 7.78 | 5,207,520.00 |
| Apr 15 2024 | 8.13 | -0.280 | -3.33% | 8.29 | 8.73 | 7.86 | 7,539,088.00 |
| Apr 14 2024 | 8.41 | 0.310 | 3.83% | 8.06 | 8.54 | 7.76 | 9,512,515.00 |
| Apr 13 2024 | 8.10 | -1.32 | -14.01% | 9.38 | 9.39 | 7.15 | 15,938,060.00 |
| Apr 12 2024 | 9.42 | -1.33 | -12.37% | 10.75 | 10.91 | 8.50 | 8,720,162.00 |
| Apr 11 2024 | 10.75 | -0.050 | -0.46% | 10.81 | 10.95 | 10.58 | 2,671,228.00 |
| Apr 10 2024 | 10.80 | -0.040 | -0.37% | 10.83 | 10.89 | 10.33 | 4,214,864.00 |
| Apr 09 2024 | 10.84 | -0.470 | -4.16% | 11.30 | 11.33 | 10.77 | 3,813,541.00 |
| Apr 08 2024 | 11.31 | 0.220 | 1.98% | 11.06 | 11.42 | 10.92 | 3,522,813.00 |
| Apr 07 2024 | 11.09 | -0.020 | -0.18% | 11.10 | 11.24 | 10.93 | 2,107,809.00 |
| Apr 06 2024 | 11.11 | 0.200 | 1.83% | 10.87 | 11.18 | 10.84 | 1,507,835.00 |
| Apr 05 2024 | 10.91 | -0.090 | -0.82% | 11.02 | 11.06 | 10.63 | 3,231,565.00 |
| Apr 04 2024 | 11.00 | 0.150 | 1.38% | 10.86 | 11.30 | 10.66 | 3,847,873.00 |
| Apr 03 2024 | 10.85 | -0.130 | -1.18% | 10.98 | 11.24 | 10.65 | 4,335,782.00 |
| Apr 02 2024 | 10.98 | -0.680 | -5.83% | 11.63 | 11.68 | 10.82 | 5,547,429.00 |
| Apr 01 2024 | 11.66 | -0.630 | -5.13% | 12.29 | 12.39 | 11.38 | 5,034,161.00 |
| Mar 31 2024 | 12.29 | 0.030 | 0.24% | 12.26 | 12.40 | 12.14 | 2,337,935.00 |
| Mar 30 2024 | 12.26 | -0.310 | -2.47% | 12.52 | 12.85 | 12.22 | 3,655,630.00 |
| Mar 29 2024 | 12.57 | 0.270 | 2.20% | 12.30 | 12.63 | 12.05 | 4,684,165.00 |
| Mar 28 2024 | 12.30 | -0.270 | -2.15% | 12.64 | 12.66 | 12.16 | 4,586,023.00 |
| Mar 27 2024 | 12.57 | 0.350 | 2.86% | 12.21 | 13.05 | 11.82 | 9,218,432.00 |
| Mar 26 2024 | 12.22 | 0.040 | 0.33% | 12.19 | 12.50 | 11.93 | 4,103,716.00 |
| Mar 25 2024 | 12.18 | 0.560 | 4.82% | 11.58 | 12.29 | 11.54 | 5,056,626.00 |
| Mar 24 2024 | 11.62 | 0.250 | 2.20% | 11.34 | 11.68 | 11.28 | 2,112,379.00 |
| Mar 23 2024 | 11.37 | 0.00 | 0.00% | 11.39 | 11.64 | 11.24 | 2,607,977.00 |
| Mar 22 2024 | 11.37 | -0.280 | -2.40% | 11.61 | 11.84 | 11.09 | 4,296,076.00 |
| Mar 21 2024 | 11.65 | -0.100 | -0.85% | 11.76 | 11.98 | 11.51 | 4,183,582.00 |
| Mar 20 2024 | 11.75 | 0.820 | 7.50% | 10.94 | 11.79 | 10.68 | 5,826,915.00 |
| Mar 19 2024 | 10.93 | -0.800 | -6.82% | 11.75 | 11.83 | 10.63 | 8,369,205.00 |
| Mar 18 2024 | 11.73 | -0.500 | -4.09% | 12.23 | 12.44 | 11.54 | 4,527,234.00 |
| Mar 17 2024 | 12.23 | 0.300 | 2.51% | 11.94 | 12.39 | 11.49 | 5,049,650.00 |
| Mar 16 2024 | 11.93 | -0.710 | -5.62% | 12.62 | 12.90 | 11.61 | 6,541,918.00 |
| Mar 15 2024 | 12.64 | -0.970 | -7.13% | 13.73 | 13.85 | 11.81 | 11,519,514.00 |
| Mar 14 2024 | 13.61 | -0.420 | -2.99% | 14.17 | 14.27 | 12.91 | 5,784,520.00 |
| Mar 13 2024 | 14.03 | 0.630 | 4.70% | 13.38 | 14.06 | 13.26 | 6,007,812.00 |
| Mar 12 2024 | 13.40 | -0.310 | -2.26% | 13.71 | 13.83 | 12.65 | 6,188,260.00 |
| Mar 11 2024 | 13.71 | 0.560 | 4.26% | 13.18 | 13.87 | 12.63 | 12,282,534.00 |
| Mar 10 2024 | 13.15 | -0.200 | -1.50% | 13.33 | 13.55 | 12.84 | 5,602,106.00 |
| Mar 09 2024 | 13.35 | -0.010 | -0.07% | 13.37 | 13.90 | 13.30 | 4,591,323.00 |
| Mar 08 2024 | 13.36 | -0.540 | -3.88% | 13.88 | 14.00 | 12.90 | 5,279,352.00 |
| Mar 07 2024 | 13.90 | -0.270 | -1.91% | 14.31 | 14.59 | 13.53 | 7,969,594.00 |
| Mar 06 2024 | 14.17 | 2.15 | 17.89% | 11.99 | 14.30 | 11.53 | 9,996,684.00 |
| Mar 05 2024 | 12.02 | -0.460 | -3.69% | 12.43 | 12.88 | 10.63 | 10,203,955.00 |
