AtlasClear Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	0.22	0.24	0.20	0.21	0.21	6.20%	61,996,581
May 21, 2025	0.21	0.21	0.19	0.20	0.20	-11.19%	4,469,546
May 20, 2025	0.23	0.23	0.20	0.23	0.23	-3.61%	3,257,713
May 19, 2025	0.26	0.26	0.22	0.24	0.24	-11.13%	6,037,075
May 16, 2025	0.25	0.27	0.24	0.27	0.27	5.08%	4,964,000
May 15, 2025	0.25	0.26	0.24	0.25	0.25	-2.63%	782,954
May 14, 2025	0.24	0.27	0.24	0.26	0.26	6.37%	3,059,369
May 13, 2025	0.29	0.30	0.23	0.24	0.24	-20.16%	5,340,818
May 12, 2025	0.30	0.37	0.28	0.31	0.31	0.83%	11,688,711
May 9, 2025	0.33	0.33	0.28	0.30	0.30	-9.67%	2,182,121
May 8, 2025	0.29	0.35	0.28	0.33	0.33	17.67%	3,442,747
May 7, 2025	0.31	0.31	0.28	0.28	0.28	-10.22%	2,300,696
May 6, 2025	0.33	0.33	0.30	0.32	0.32	-5.88%	1,266,917
May 5, 2025	0.34	0.35	0.32	0.34	0.34	-3.05%	1,404,631
May 2, 2025	0.36	0.36	0.34	0.35	0.35	-2.15%	1,172,656
May 1, 2025	0.36	0.37	0.34	0.36	0.36	-5.90%	2,011,992
Apr 30, 2025	0.39	0.39	0.34	0.38	0.38	-2.00%	1,799,689
Apr 29, 2025	0.40	0.41	0.37	0.39	0.39	-4.70%	315,212
Apr 28, 2025	0.42	0.43	0.39	0.40	0.40	-6.59%	566,508
Apr 25, 2025	0.42	0.43	0.41	0.43	0.43	0.32%	496,710
Apr 24, 2025	0.42	0.44	0.42	0.43	0.43	0.26%	727,918
Apr 23, 2025	0.46	0.47	0.43	0.43	0.43	-8.99%	1,363,184
Apr 22, 2025	0.49	0.50	0.46	0.47	0.47	-3.85%	639,947
Apr 21, 2025	0.51	0.51	0.47	0.49	0.49	-7.48%	681,644
Apr 17, 2025	0.55	0.60	0.51	0.53	0.53	-1.28%	365,296
Apr 16, 2025	0.56	0.56	0.53	0.54	0.54	-8.75%	513,192
Apr 15, 2025	0.68	0.68	0.57	0.59	0.59	-10.57%	654,091
Apr 14, 2025	0.54	0.68	0.53	0.66	0.66	24.68%	852,655
Apr 11, 2025	0.51	0.54	0.48	0.53	0.53	-1.53%	250,025
Apr 10, 2025	0.56	0.64	0.50	0.54	0.54	-2.38%	725,871
Apr 9, 2025	0.48	0.55	0.45	0.55	0.55	6.73%	950,023
Apr 8, 2025	0.51	0.53	0.48	0.52	0.52	-0.52%	1,893,679
Apr 7, 2025	0.50	0.52	0.47	0.52	0.52	-0.06%	282,887
Apr 4, 2025	0.50	0.52	0.49	0.52	0.52	-4.35%	242,097
Apr 3, 2025	0.52	0.55	0.49	0.54	0.54	-1.81%	630,543
Apr 2, 2025	0.60	0.67	0.53	0.55	0.55	-15.21%	735,234
Apr 1, 2025	0.65	0.70	0.59	0.65	0.65	-2.33%	304,724
Mar 31, 2025	0.72	0.72	0.59	0.67	0.67	-5.10%	254,997
Mar 28, 2025	0.73	0.76	0.65	0.70	0.70	-8.89%	361,478
Mar 27, 2025	0.86	0.88	0.74	0.77	0.77	-13.25%	974,745
Mar 26, 2025	0.90	0.95	0.88	0.89	0.89	-6.47%	182,561
Mar 25, 2025	0.96	1.00	0.87	0.95	0.95	-5.00%	634,902
Mar 24, 2025	1.09	1.10	0.98	1.00	1.00	-4.76%	589,962
Mar 21, 2025	1.06	1.07	1.01	1.05	1.05	1.94%	379,995
Mar 20, 2025	1.07	1.08	1.02	1.03	1.03	-4.63%	383,515
Mar 19, 2025	1.09	1.13	1.06	1.08	1.08	-1.82%	270,850
Mar 18, 2025	1.15	1.19	1.07	1.10	1.10	-7.56%	446,752
Mar 17, 2025	1.24	1.28	1.16	1.19	1.19	-2.46%	744,900
Mar 14, 2025	1.17	1.27	1.16	1.22	1.22	0.83%	593,226
Mar 13, 2025	1.22	1.30	1.15	1.21	1.21	1.68%	1,236,255