AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.2400
+0.0038 (1.61%)
At close: Feb 24, 2026, 4:00 PM EST
0.2289
-0.0111 (-4.63%)
After-hours: Feb 24, 2026, 8:00 PM EST
AtlasClear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.61% | 2,040,568 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.11% | 2,354,005 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.75% | 3,761,412 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.56% | 4,659,695 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.68% | 6,387,513 |
| Feb 17, 2026 | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | 3.56% | 28,749,581 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | 0.08% | 35,988,707 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.77% | 13,698,656 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 2,235,753 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -5.99% | 14,534,263 |
| Feb 9, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 2.94% | 2,333,916 |
| Feb 6, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.83% | 2,825,806 |
| Feb 5, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.04% | 4,744,696 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -5.35% | 2,168,131 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.13% | 2,600,209 |
| Feb 2, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 10.11% | 3,746,397 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.03% | 4,043,881 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -6.03% | 2,949,919 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.93% | 1,749,275 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 4.99% | 2,960,622 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.69% | 1,682,149 |
| Jan 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.84% | 2,724,839 |
| Jan 22, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.95% | 4,471,462 |
| Jan 21, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.40% | 27,291,905 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.10% | 2,907,824 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.21% | 2,353,656 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.57% | 2,494,193 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.94% | 2,162,818 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.05% | 2,168,087 |
| Jan 12, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.52% | 2,689,331 |
| Jan 9, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.30% | 3,047,176 |
| Jan 8, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.77% | 3,724,466 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.27% | 2,891,236 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.66% | 3,524,085 |
| Jan 5, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.82% | 3,871,414 |
| Jan 2, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.92% | 3,712,167 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.50% | 2,899,149 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.64% | 2,828,493 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.62% | 3,514,463 |
| Dec 26, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.70% | 3,711,690 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.41% | 2,200,465 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.18% | 3,797,428 |
| Dec 22, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 0.97% | 3,773,296 |
| Dec 19, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.29% | 6,567,409 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -4.13% | 4,218,457 |
| Dec 17, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.74% | 2,874,947 |
| Dec 16, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.23% | 4,394,611 |
| Dec 15, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -8.04% | 4,433,198 |
| Dec 12, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -8.21% | 5,418,722 |
| Dec 11, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 0.28% | 5,710,493 |