ATrack Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	37.20	39.40	34.40	38.45	38.45	0.65%	1,297,103
Dec 31, 2025	38.50	39.15	38.20	38.20	38.20	-3.05%	148,858
Dec 30, 2025	40.40	40.40	38.50	39.40	39.40	-0.13%	209,912
Dec 29, 2025	37.60	39.85	37.60	39.45	39.45	2.20%	183,362
Dec 26, 2025	38.25	38.60	37.60	38.60	38.60	-	181,078
Dec 24, 2025	39.80	39.80	38.10	38.60	38.60	-2.15%	261,050
Dec 23, 2025	40.40	40.40	39.05	39.45	39.45	-0.13%	162,411
Dec 22, 2025	39.45	39.50	38.50	39.50	39.50	2.60%	124,302
Dec 19, 2025	36.65	38.50	36.65	38.50	38.50	5.19%	243,129
Dec 18, 2025	36.90	36.90	35.40	36.60	36.60	-1.08%	405,847
Dec 17, 2025	38.10	38.60	37.00	37.00	37.00	-9.98%	640,646
Dec 16, 2025	39.00	41.10	38.50	41.10	41.10	9.89%	1,608,647
Dec 15, 2025	34.90	37.40	33.30	37.40	37.40	10.00%	1,582,051
Dec 12, 2025	31.20	34.25	31.20	34.00	34.00	9.15%	1,559,678
Dec 11, 2025	31.15	31.15	31.15	31.15	31.15	9.88%	257,036
Dec 10, 2025	28.35	28.35	28.35	28.35	28.35	9.88%	388,545
Dec 9, 2025	25.40	25.80	25.05	25.80	25.80	0.58%	106,571
Dec 8, 2025	25.80	25.80	25.15	25.65	25.65	0.20%	159,496
Dec 5, 2025	25.05	26.15	24.50	25.60	25.60	1.19%	272,344
Dec 4, 2025	25.60	26.40	24.50	25.30	25.30	-1.36%	299,433
Dec 3, 2025	27.10	27.10	25.60	25.65	25.65	2.81%	543,409
Dec 2, 2025	24.95	24.95	24.95	24.95	24.95	9.91%	290,108
Dec 1, 2025	23.00	23.35	21.95	22.70	22.70	-1.30%	211,923
Nov 28, 2025	24.45	24.45	22.55	23.00	23.00	-6.12%	335,121
Nov 27, 2025	25.10	25.10	22.90	24.50	24.50	7.22%	919,452
Nov 26, 2025	22.85	22.85	22.85	22.85	22.85	9.86%	377,134
Nov 25, 2025	20.80	20.80	20.80	20.80	20.80	9.76%	131,355
Nov 24, 2025	18.95	18.95	18.95	18.95	18.95	9.83%	87,667
Nov 12, 2025	15.71	17.25	15.71	17.25	17.25	9.82%	232,163
Nov 11, 2025	17.09	17.09	15.71	15.71	15.71	-8.94%	50,631
Nov 10, 2025	17.75	17.75	16.65	17.25	17.25	1.62%	38,708
Nov 7, 2025	15.60	17.03	15.60	16.98	16.98	4.06%	5,704
Nov 6, 2025	16.32	16.32	16.32	16.32	16.32	-	5,937
Nov 5, 2025	16.54	16.54	15.33	16.32	16.32	-1.01%	13,876
Nov 4, 2025	16.54	16.92	16.10	16.48	16.48	1.02%	25,462
Nov 3, 2025	16.43	16.76	16.15	16.32	16.32	-2.63%	87,657