ATrack Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	50.00	50.00	47.60	47.75	47.75	-4.31%	320,349
May 7, 2026	48.45	51.80	48.45	49.90	49.90	3.10%	526,671
May 6, 2026	46.00	48.75	45.30	48.40	48.40	5.22%	427,428
May 5, 2026	45.05	46.50	45.05	46.00	46.00	2.45%	128,820
May 4, 2026	45.50	46.20	44.70	44.90	44.90	-0.66%	176,442
Apr 30, 2026	46.80	46.95	45.10	45.20	45.20	-1.85%	171,641
Apr 29, 2026	44.90	47.40	44.10	46.05	46.05	1.21%	281,930
Apr 28, 2026	45.80	46.65	44.15	45.50	45.50	0.44%	244,793
Apr 27, 2026	46.45	47.00	43.10	45.30	45.30	-1.52%	444,669
Apr 24, 2026	50.50	50.70	46.00	46.00	46.00	-9.63%	805,222
Apr 23, 2026	53.50	55.30	48.80	50.90	50.90	-4.86%	1,065,034
Apr 22, 2026	56.60	56.60	53.40	53.50	53.50	-5.48%	861,558
Apr 21, 2026	53.80	56.80	52.00	56.60	56.60	5.01%	2,306,228
Apr 20, 2026	51.50	53.90	51.50	53.90	53.90	9.89%	1,106,865
Apr 17, 2026	44.60	49.05	44.50	49.05	49.05	9.98%	1,046,566
Apr 16, 2026	42.90	46.00	42.50	44.60	44.60	4.08%	316,673
Apr 15, 2026	46.30	46.80	42.80	42.85	42.85	-8.64%	587,687
Apr 14, 2026	48.80	48.95	45.60	46.90	46.90	-2.09%	833,694
Apr 13, 2026	48.80	48.80	46.25	47.90	47.90	7.64%	967,595
Apr 10, 2026	46.00	47.00	43.00	44.50	44.50	-4.30%	675,944
Apr 9, 2026	43.15	46.80	42.10	46.50	46.50	-	504,554
Apr 8, 2026	45.00	46.55	45.00	46.50	46.50	4.14%	295,088
Apr 7, 2026	45.85	45.85	44.20	44.65	44.65	0.11%	124,621
Apr 2, 2026	46.00	46.45	44.60	44.60	44.60	-1.44%	86,508
Apr 1, 2026	46.00	46.00	44.55	45.25	45.25	4.75%	137,662
Mar 31, 2026	46.00	46.45	43.20	43.20	43.20	-6.09%	196,160
Mar 30, 2026	44.70	46.40	44.70	46.00	46.00	1.77%	212,768
Mar 27, 2026	46.60	46.60	45.00	45.20	45.20	-2.80%	244,531
Mar 26, 2026	48.00	48.00	46.00	46.50	46.50	3.10%	446,426
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