ATrack Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.10	31.30	30.00	31.30	31.30	-6.01%	412,946
Nov 5, 2026	35.50	35.50	33.15	33.30	33.30	-5.93%	375,106
Nov 4, 2026	38.85	38.85	34.95	35.40	35.40	-1.67%	572,539
Nov 3, 2026	38.10	38.40	35.05	36.00	36.00	-6.61%	284,527
Nov 2, 2026	38.40	39.45	37.65	38.55	38.55	0.39%	199,759
Oct 30, 2026	40.35	40.35	37.50	38.40	38.40	-4.24%	333,063
Oct 29, 2026	41.50	41.90	38.90	40.10	40.10	-3.02%	473,424
Oct 28, 2026	41.75	42.25	41.20	41.35	41.35	0.85%	232,379
Oct 27, 2026	41.85	42.05	40.65	41.00	41.00	-2.03%	369,828
Oct 22, 2026	45.65	45.90	41.50	41.85	41.85	-7.51%	1,106,115
Oct 21, 2026	46.50	48.15	45.25	45.25	45.25	-1.74%	998,732
Oct 20, 2026	47.55	47.70	45.30	46.05	46.05	-2.95%	1,028,993
Oct 19, 2026	46.00	49.55	44.50	47.45	47.45	5.09%	4,141,841
Oct 16, 2026	43.85	46.80	43.15	45.15	45.15	5.86%	824,909
Oct 15, 2026	42.45	43.75	41.60	42.65	42.65	-	268,730
Oct 14, 2026	42.65	42.80	41.30	42.65	42.65	0.83%	277,270
Oct 13, 2026	41.80	42.30	41.00	42.30	42.30	-	94,892
Oct 12, 2026	42.10	42.50	40.80	42.30	42.30	1.44%	216,192
Oct 8, 2026	41.20	42.05	40.45	41.70	41.70	1.21%	147,863
Oct 7, 2026	40.60	41.45	40.30	41.20	41.20	1.73%	136,985
Oct 6, 2026	41.55	41.55	40.50	40.50	40.50	-0.86%	222,349
Oct 5, 2026	41.55	42.75	40.70	40.85	40.85	-2.97%	199,322
Oct 2, 2026	41.70	42.40	41.55	42.10	42.10	1.20%	78,690
Oct 1, 2026	42.30	42.30	41.30	41.60	41.60	-0.36%	49,266
Sep 30, 2026	41.15	41.80	40.30	41.75	41.75	0.72%	60,129
Sep 29, 2026	42.75	42.75	41.00	41.45	41.45	-0.48%	61,171
Sep 24, 2026	41.70	42.00	41.50	41.65	41.65	-0.12%	75,791
Sep 23, 2026	42.90	43.00	41.50	41.70	41.70	-0.71%	113,735
Sep 22, 2026	42.60	44.45	41.85	42.00	42.00	-2.67%	173,732
Sep 21, 2026	42.50	43.50	42.30	43.15	43.15	1.53%	108,213
Sep 18, 2026	44.30	44.30	41.50	42.50	42.50	2.53%	138,788
Sep 17, 2026	41.55	41.95	41.30	41.45	41.45	-0.24%	72,133
Sep 16, 2026	41.10	41.65	41.10	41.55	41.55	1.09%	75,910
Sep 15, 2026	40.90	41.60	40.65	41.10	41.10	-1.32%	82,066
Sep 14, 2026	41.80	41.85	40.80	41.65	41.65	-0.12%	84,133
Sep 11, 2026	42.55	42.60	41.70	41.70	41.70	-2.80%	130,416
Sep 10, 2026	43.55	43.55	42.65	42.90	42.90	-2.28%	97,346
Sep 9, 2026	44.65	44.65	42.60	43.90	43.90	-1.68%	239,333
Sep 8, 2026	46.20	46.95	44.35	44.65	44.65	-3.56%	246,984
Sep 7, 2026	46.05	46.95	45.85	46.30	46.30	0.65%	81,169
Sep 4, 2026	46.05	46.15	45.60	46.00	46.00	-	70,638
Sep 3, 2026	46.90	46.90	46.00	46.00	46.00	-2.02%	100,205
Sep 2, 2026	47.20	48.00	46.70	46.95	46.95	-1.16%	148,650
Sep 1, 2026	48.45	49.30	47.50	47.50	47.50	-1.96%	267,010
Aug 31, 2026	48.40	48.60	47.60	48.45	48.45	0.10%	152,888
Aug 28, 2026	47.00	49.70	46.30	48.40	48.40	4.09%	337,394
Aug 27, 2026	45.00	46.85	45.00	46.50	46.50	2.88%	119,899
Aug 26, 2026	45.70	45.70	44.90	45.20	45.20	-0.77%	88,763
Aug 25, 2026	46.35	46.35	43.60	45.55	45.55	-	176,260
Aug 24, 2026	46.00	46.45	45.40	45.55	45.55	-0.98%	129,205