AtlasClear Holdings, Inc. (ATCH)
OTCMKTS · Delayed Price · Currency is USD
0.0669
-0.0047 (-6.56%)
At close: Nov 13, 2026
AtlasClear Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -6.56% | 12,953,473 |
| Nov 12, 2026 | 0.07 | 0.08 | 0.05 | 0.07 | 0.07 | -8.32% | 5,819,246 |
| Nov 11, 2026 | 0.06 | 0.08 | 0.05 | 0.08 | 0.08 | -5.90% | 13,477,701 |
| Nov 10, 2026 | 0.13 | 0.13 | 0.07 | 0.08 | 0.08 | -37.17% | 5,399,789 |
| Nov 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.58% | 632,060 |
| Nov 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.23% | 2,148,403 |
| Nov 5, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.27% | 1,836,511 |
| Nov 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.74% | 531,118 |
| Nov 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.70% | 1,322,076 |
| Nov 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.21% | 869,024 |
| Oct 30, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.20% | 1,982,912 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.09% | 867,070 |
| Oct 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 481,129 |
| Oct 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.51% | 1,045,279 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.70% | 412,108 |
| Oct 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.00% | 744,149 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.78% | 1,571,167 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.47% | 918,842 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.18% | 658,704 |
| Oct 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.04% | 1,013,728 |
| Oct 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.93% | 1,473,501 |
| Oct 15, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 8.19% | 2,753,336 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 1,255,823 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.91% | 922,359 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.76% | 1,444,346 |
| Oct 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.46% | 711,235 |
| Oct 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.33% | 963,121 |
| Oct 7, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.10% | 1,185,556 |
| Oct 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.42% | 1,503,519 |
| Oct 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.37% | 2,347,764 |
| Oct 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.42% | 2,234,743 |
| Oct 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.25% | 1,469,753 |
| Sep 30, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.75% | 3,556,523 |
| Sep 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.59% | 5,081,218 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.56% | 4,905,838 |
| Sep 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.64% | 6,442,832 |
| Sep 24, 2026 | 0.22 | 0.23 | 0.18 | 0.19 | 0.19 | -0.81% | 160,294,084 |
| Sep 23, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.13% | 2,995,619 |
| Sep 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.74% | 1,376,293 |
| Sep 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.10% | 2,425,887 |
| Sep 18, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 16.01% | 2,397,638 |
| Sep 17, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 7.75% | 17,851,932 |
| Sep 16, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -10.41% | 2,874,203 |
| Sep 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.38% | 833,504 |
| Sep 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.50% | 926,245 |
| Sep 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.99% | 883,583 |
| Sep 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.56% | 680,582 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.50% | 1,013,858 |
| Sep 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 616,509 |
| Sep 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.99% | 559,305 |