ATrack Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	45.10	45.10	44.20	45.10	45.10	10.00%	584,803
Mar 24, 2026	43.70	44.00	38.75	41.00	41.00	-4.76%	354,727
Mar 23, 2026	45.00	46.50	43.05	43.05	43.05	-9.94%	634,456
Mar 20, 2026	48.50	48.65	43.60	47.80	47.80	6.46%	1,531,730
Mar 19, 2026	44.40	44.90	43.50	44.90	44.90	9.91%	1,820,073
Mar 18, 2026	40.85	40.85	40.85	40.85	40.85	9.96%	323,317
Mar 17, 2026	34.60	37.15	34.50	37.15	37.15	9.91%	316,135
Mar 16, 2026	33.10	34.80	33.10	33.80	33.80	4.32%	165,424
Mar 13, 2026	32.30	32.45	31.20	32.40	32.40	0.31%	49,478
Mar 12, 2026	32.95	33.00	32.20	32.30	32.30	-1.07%	101,356
Mar 11, 2026	32.20	33.50	32.20	32.65	32.65	0.15%	191,087
Mar 10, 2026	33.55	36.00	32.00	32.60	32.60	-2.83%	207,073
Mar 9, 2026	32.65	34.10	32.65	33.55	33.55	-7.45%	279,473
Mar 6, 2026	36.10	38.80	35.90	36.25	36.25	0.28%	580,617
Mar 5, 2026	36.15	36.15	36.15	36.15	36.15	9.88%	182,672
Mar 4, 2026	33.70	33.95	32.40	32.90	32.90	-3.09%	108,229
Mar 3, 2026	34.00	34.15	33.55	33.95	33.95	0.59%	71,536
Mar 2, 2026	32.15	34.20	31.90	33.75	33.75	0.75%	62,290
Feb 26, 2026	33.35	34.55	33.30	33.50	33.50	-0.59%	86,081
Feb 25, 2026	33.20	34.00	33.10	33.70	33.70	1.51%	75,591
Feb 24, 2026	32.50	33.80	32.50	33.20	33.20	0.61%	43,405
Feb 23, 2026	31.85	33.85	31.85	33.00	33.00	3.45%	108,720
Feb 11, 2026	31.25	32.00	30.85	31.90	31.90	-1.39%	207,277
Feb 10, 2026	31.70	33.00	31.70	32.35	32.35	3.69%	82,013
Feb 9, 2026	33.00	33.00	31.00	31.20	31.20	-8.37%	493,555
Feb 6, 2026	34.55	34.55	33.45	34.05	34.05	-1.87%	101,553
Feb 5, 2026	35.40	35.70	34.60	34.70	34.70	-1.98%	62,781
Feb 4, 2026	35.00	35.60	34.90	35.40	35.40	1.14%	62,511
Feb 3, 2026	34.45	36.40	34.30	35.00	35.00	1.60%	118,868
Feb 2, 2026	34.75	34.75	34.25	34.45	34.45	-1.57%	91,914
Jan 30, 2026	35.30	35.30	34.20	35.00	35.00	-	119,338
Jan 29, 2026	36.10	36.10	34.65	35.00	35.00	-2.78%	190,520
Jan 28, 2026	34.55	36.00	34.40	36.00	36.00	4.20%	154,944
Jan 27, 2026	35.25	35.55	34.40	34.55	34.55	-1.85%	184,368
Jan 26, 2026	34.90	36.00	34.90	35.20	35.20	-0.28%	87,732
Jan 23, 2026	35.95	35.95	34.40	35.30	35.30	-0.70%	126,535
Jan 22, 2026	34.90	35.80	34.55	35.55	35.55	3.04%	107,682
Jan 21, 2026	35.10	35.75	34.50	34.50	34.50	-2.54%	313,936
Jan 20, 2026	35.85	36.60	35.00	35.40	35.40	-1.26%	282,783
Jan 19, 2026	35.40	36.80	35.10	35.85	35.85	-1.51%	328,749
Jan 16, 2026	37.00	37.30	36.15	36.40	36.40	-0.41%	344,390
Jan 15, 2026	37.05	37.50	36.05	36.55	36.55	-1.35%	424,212
Jan 14, 2026	37.35	37.55	35.80	37.05	37.05	-3.39%	877,100
Jan 13, 2026	43.90	44.60	37.35	38.35	38.35	-7.48%	1,766,112
Jan 12, 2026	38.40	41.45	38.40	41.45	41.45	9.95%	1,695,189
Jan 9, 2026	38.50	39.00	37.10	37.70	37.70	-5.51%	528,714
Jan 8, 2026	40.55	40.55	38.75	39.90	39.90	8.13%	1,288,976
Jan 7, 2026	36.90	36.90	36.90	36.90	36.90	9.99%	226,793
Jan 6, 2026	35.15	35.20	32.10	33.55	33.55	-4.42%	824,588
Jan 5, 2026	38.00	38.00	34.80	35.10	35.10	-8.71%	851,493