ATOM Stock Prices

Data as of Nov 10, 2026

Last

2.89

Change

-0.30

Open

3.09

Previous

3.18

High

3.15

Low

2.83

Bid

-

Ask

-

Volume

527,259

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

91.9%

Hist Vol

115.9%

Opt Volume

96

Open Int

17,338

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	3.09	3.15	2.83	2.89	-0.30	527,259	96	0.919	1.159
Nov 9, 2026	3.06	3.32	2.98	3.18	+0.17	554,409	121	1.124	1.157
Nov 6, 2026	2.72	3.05	2.63	3.01	+0.40	710,504	659	0.958	1.156
Nov 5, 2026	2.74	2.78	2.56	2.61	-0.25	1,107,544	175	1.062	1.150
Nov 4, 2026	3.05	3.09	2.79	2.86	-0.19	706,443	136	1.067	1.146
Nov 3, 2026	3.27	3.29	3.01	3.05	-0.18	581,704	69	1.519	1.145
Nov 2, 2026	3.40	3.44	3.10	3.23	-0.13	765,931	182	2.263	1.147
Oct 30, 2026	2.94	3.35	2.87	3.35	+0.04	971,116	270	1.176	1.148
Oct 29, 2026	2.98	3.34	2.92	3.31	+0.30	883,360	1,177	1.416	1.149
Oct 28, 2026	2.92	3.04	2.89	3.01	+0.09	500,547	197	1.475	1.145
Oct 27, 2026	2.91	3.00	2.83	2.92	+0.05	765,310	463	1.356	1.145
Oct 26, 2026	2.94	3.02	2.85	2.87	-0.07	507,156	61	0.928	1.145
Oct 23, 2026	3.04	3.10	2.94	2.94	-0.14	753,168	150	1.253	1.145
Oct 22, 2026	3.56	3.57	3.03	3.08	+0.06	3,366,413	331	1.424	1.151
Oct 21, 2026	3.07	3.07	2.90	3.02	+0.03	634,984	496	1.374	1.218
Oct 20, 2026	3.05	3.15	2.98	2.99	-0.07	429,737	332	1.348	1.219
Oct 19, 2026	3.09	3.22	3.05	3.06	-0.02	510,995	656	1.454	1.219
Oct 16, 2026	3.30	3.31	3.06	3.08	-0.25	501,738	944	0.000	1.219
Oct 15, 2026	3.33	3.42	3.25	3.33	-0.17	929,917	722	1.143	1.219
Oct 14, 2026	3.72	3.72	3.44	3.49	-0.31	749,705	933	1.166	1.218
Oct 13, 2026	3.85	3.86	3.68	3.80	-0.11	388,278	371	1.280	1.216
Oct 12, 2026	4.12	4.12	3.86	3.91	-0.25	405,518	968	1.741	1.224
Oct 9, 2026	4.22	4.25	4.00	4.16	+0.03	359,603	547	1.079	1.225
Oct 8, 2026	4.30	4.33	4.10	4.13	-0.24	530,043	164	1.174	1.228
Oct 7, 2026	4.45	4.47	4.30	4.37	-0.09	293,347	361	1.066	1.227
Oct 6, 2026	4.66	4.73	4.46	4.46	-0.16	327,136	843	1.156	1.227
Oct 5, 2026	4.74	4.80	4.50	4.62	-0.09	468,373	52	1.000	1.227
Oct 2, 2026	4.87	4.97	4.71	4.71	+0.00	560,335	424	1.063	1.228
Oct 1, 2026	4.38	4.83	4.38	4.69	+0.33	919,028	1,206	1.084	1.228
Sep 30, 2026	4.30	4.40	4.27	4.36	+0.13	347,849	104	1.093	1.227
Sep 29, 2026	4.27	4.30	4.15	4.23	+0.08	279,188	580	1.223	1.235
Sep 28, 2026	4.31	4.34	4.13	4.15	-0.20	337,169	346	1.432	1.235
Sep 25, 2026	4.39	4.39	4.20	4.35	+0.01	202,302	261	1.159	1.235
Sep 24, 2026	4.24	4.36	4.19	4.34	+0.03	416,038	498	1.121	1.236
Sep 23, 2026	4.45	4.48	4.28	4.31	-0.17	379,252	871	1.286	1.237
Sep 22, 2026	4.26	4.49	4.26	4.48	+0.09	416,121	1,042	1.185	1.236
Sep 21, 2026	4.22	4.48	4.15	4.39	+0.27	555,282	3,538	1.092	1.248
Sep 18, 2026	4.04	4.15	3.93	4.12	+0.14	545,183	180	1.055	1.247
Sep 17, 2026	4.01	4.13	3.95	3.98	+0.11	340,456	219	1.115	1.249
Sep 16, 2026	3.92	3.94	3.76	3.87	+0.03	282,999	258	0.932	1.248
Sep 15, 2026	3.93	4.00	3.76	3.84	-0.09	598,632	226	1.011	1.249
Sep 14, 2026	3.94	4.08	3.91	3.93	-0.23	498,181	126	1.171	1.249
Sep 11, 2026	4.16	4.25	4.14	4.16	+0.08	249,114	132	1.026	1.248
Sep 10, 2026	3.99	4.14	3.95	4.07	-0.04	369,358	40	0.987	1.248
Sep 9, 2026	4.06	4.24	4.06	4.11	-0.03	454,605	406	0.949	1.248
Sep 8, 2026	4.12	4.29	4.08	4.14	+0.00	473,317	946	1.114	1.249
Sep 4, 2026	4.01	4.05	3.94	4.04	+0.10	276,635	54	1.111	1.249
Sep 3, 2026	4.02	4.08	3.90	3.94	-0.06	374,793	250	1.028	1.250
Sep 2, 2026	3.93	4.05	3.84	4.00	+0.06	518,236	99	1.159	1.251
Sep 1, 2026	4.05	4.09	3.93	3.94	-0.22	674,294	380	1.292	1.250
Aug 31, 2026	4.24	4.30	4.10	4.16	-0.04	482,525	72	1.048	1.252
Aug 28, 2026	4.41	4.49	4.19	4.20	-0.27	402,754	330	1.212	1.252
Aug 27, 2026	4.64	4.72	4.31	4.47	-0.03	477,491	534	0.985	1.250
Aug 26, 2026	4.55	4.64	4.37	4.50	-0.07	630,407	2,737	0.990	1.250
Aug 25, 2026	4.67	4.67	4.51	4.57	+0.05	304,560	203	1.040	1.251
Aug 24, 2026	4.68	4.69	4.47	4.52	-0.26	376,403	529	1.047	1.251
Aug 21, 2026	4.85	4.92	4.66	4.78	-0.01	299,610	241	0.946	1.249
Aug 20, 2026	4.74	4.82	4.60	4.79	+0.06	357,512	1,153	1.065	1.249
Aug 19, 2026	4.97	5.09	4.58	4.73	-0.19	503,359	720	1.018	1.250
Aug 18, 2026	5.14	5.29	4.90	4.92	-0.50	697,868	401	1.077	1.249
Aug 17, 2026	5.60	5.64	5.39	5.42	-0.18	350,798	661	0.930	1.246
Aug 14, 2026	5.44	5.73	5.44	5.60	+0.18	461,176	141	1.088	1.245
Aug 13, 2026	5.55	5.84	5.40	5.42	-0.11	403,132	158	1.219	1.246
Aug 12, 2026	5.80	5.83	5.46	5.53	-0.04	451,063	60	1.360	1.247
Aug 11, 2026	5.52	5.76	5.37	5.57	+0.20	432,847	93	1.233	1.248
Aug 10, 2026	5.53	5.65	5.36	5.37	-0.11	387,944	102	1.226	1.248

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.