ATrack Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	67.90	68.70	66.60	67.00	67.00	-	379,628
Jun 24, 2026	66.50	68.50	66.10	67.00	67.00	-2.19%	383,537
Jun 23, 2026	70.50	70.50	66.40	68.50	68.50	-2.84%	716,392
Jun 22, 2026	71.20	72.30	69.10	70.50	70.50	-0.98%	1,020,161
Jun 18, 2026	71.30	77.40	70.40	71.20	71.20	1.14%	2,074,010
Jun 17, 2026	65.00	70.40	64.00	70.40	70.40	10.00%	812,775
Jun 16, 2026	71.30	73.10	63.10	64.00	64.00	-4.05%	2,583,518
Jun 15, 2026	66.00	66.90	65.30	66.90	66.70	9.85%	469,958
Jun 12, 2026	58.10	60.90	57.00	60.90	60.72	9.93%	1,399,534
Jun 11, 2026	51.00	55.40	50.00	55.40	55.23	9.92%	976,226
Jun 10, 2026	49.65	53.20	49.60	50.40	50.25	1.41%	567,579
Jun 9, 2026	52.70	53.40	49.65	49.70	49.55	-6.40%	719,739
Jun 8, 2026	49.60	54.00	49.60	53.10	52.94	-3.28%	438,978
Jun 5, 2026	58.00	58.80	53.60	54.90	54.74	-5.34%	637,042
Jun 4, 2026	54.70	60.00	54.10	58.00	57.83	5.07%	1,862,871
Jun 3, 2026	51.40	55.20	49.90	55.20	55.03	9.96%	1,166,659
Jun 2, 2026	49.35	50.80	48.00	50.20	50.05	3.61%	280,093
Jun 1, 2026	47.75	50.20	47.70	48.45	48.31	1.15%	238,791
May 29, 2026	50.00	50.00	47.05	47.90	47.76	-1.84%	325,884
May 28, 2026	51.40	51.50	48.80	48.80	48.65	-4.13%	319,090
May 27, 2026	51.40	51.50	48.80	50.90	50.75	0.39%	521,335
May 26, 2026	50.90	52.30	50.00	50.70	50.55	-1.17%	394,175
May 25, 2026	53.00	53.70	50.80	51.30	51.15	-2.84%	594,649
May 22, 2026	52.50	53.80	51.20	52.80	52.64	0.57%	465,338
May 21, 2026	49.20	53.30	49.20	52.50	52.34	8.02%	723,586
May 20, 2026	46.75	49.20	46.60	48.60	48.45	4.07%	403,092
May 19, 2026	47.45	49.00	46.35	46.70	46.56	-0.11%	475,305
May 18, 2026	45.30	47.40	44.00	46.75	46.61	3.20%	452,555
May 15, 2026	48.30	49.40	45.30	45.30	45.16	-6.79%	1,003,598
May 14, 2026	47.95	48.60	47.10	48.60	48.45	9.95%	787,478
May 13, 2026	44.00	45.00	43.50	44.20	44.07	-	224,496
May 12, 2026	45.70	45.70	44.05	44.20	44.07	-3.07%	178,142
May 11, 2026	48.00	48.00	45.00	45.60	45.46	-4.50%	388,549
May 8, 2026	50.00	50.00	47.60	47.75	47.61	-4.31%	320,349
May 7, 2026	48.45	51.80	48.45	49.90	49.75	3.10%	526,671
May 6, 2026	46.00	48.75	45.30	48.40	48.26	5.22%	427,428
May 5, 2026	45.05	46.50	45.05	46.00	45.86	2.45%	128,820
May 4, 2026	45.50	46.20	44.70	44.90	44.77	-0.66%	176,442
Apr 30, 2026	46.80	46.95	45.10	45.20	45.06	-1.85%	171,641
Apr 29, 2026	44.90	47.40	44.10	46.05	45.91	1.21%	281,930
Apr 28, 2026	45.80	46.65	44.15	45.50	45.36	0.44%	244,793
Apr 27, 2026	46.45	47.00	43.10	45.30	45.16	-1.52%	444,669
Apr 24, 2026	50.50	50.70	46.00	46.00	45.86	-9.63%	805,222
Apr 23, 2026	53.50	55.30	48.80	50.90	50.75	-4.86%	1,065,034
Apr 22, 2026	56.60	56.60	53.40	53.50	53.34	-5.48%	861,558
Apr 21, 2026	53.80	56.80	52.00	56.60	56.43	5.01%	2,306,228
Apr 20, 2026	51.50	53.90	51.50	53.90	53.74	9.89%	1,106,865
Apr 17, 2026	44.60	49.05	44.50	49.05	48.90	9.98%	1,046,566
Apr 16, 2026	42.90	46.00	42.50	44.60	44.47	4.08%	316,673
Apr 15, 2026	46.30	46.80	42.80	42.85	42.72	-8.64%	587,687