AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
2.350
-0.040 (-1.67%)
At close: Feb 21, 2025, 4:00 PM
3.810
+1.460 (62.13%)
After-hours: Feb 21, 2025, 7:59 PM EST
AtlasClear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.39 | 2.39 | 2.10 | 2.35 | 2.35 | -1.67% | 1,037,586 |
| Feb 20, 2025 | 2.15 | 2.40 | 1.73 | 2.39 | 2.39 | 11.16% | 480,012 |
| Feb 19, 2025 | 2.25 | 2.25 | 2.06 | 2.15 | 2.15 | -0.92% | 285,326 |
| Feb 18, 2025 | 2.60 | 2.60 | 2.05 | 2.17 | 2.17 | -20.80% | 375,301 |
| Feb 14, 2025 | 3.30 | 3.33 | 2.52 | 2.74 | 2.74 | -16.97% | 490,183 |
| Feb 13, 2025 | 3.47 | 3.94 | 3.09 | 3.30 | 3.30 | 0.30% | 128,574 |
| Feb 12, 2025 | 3.26 | 3.66 | 3.15 | 3.29 | 3.29 | -1.50% | 127,704 |
| Feb 11, 2025 | 3.48 | 3.57 | 3.10 | 3.34 | 3.34 | -4.57% | 83,321 |
| Feb 10, 2025 | 3.40 | 3.59 | 3.27 | 3.50 | 3.50 | 2.94% | 78,638 |
| Feb 7, 2025 | 3.56 | 3.81 | 3.34 | 3.40 | 3.40 | -5.29% | 56,196 |
| Feb 6, 2025 | 4.00 | 4.00 | 3.41 | 3.59 | 3.59 | -6.99% | 100,628 |
| Feb 5, 2025 | 3.82 | 4.15 | 3.60 | 3.86 | 3.86 | 0.78% | 133,109 |
| Feb 4, 2025 | 4.15 | 4.75 | 3.60 | 3.83 | 3.83 | -14.51% | 133,926 |
| Feb 3, 2025 | 4.16 | 4.49 | 3.40 | 4.48 | 4.48 | 7.69% | 346,489 |
| Jan 31, 2025 | 4.50 | 4.50 | 4.06 | 4.16 | 4.16 | -3.93% | 112,377 |
| Jan 30, 2025 | 5.00 | 5.04 | 4.05 | 4.33 | 4.33 | -14.26% | 186,517 |
| Jan 29, 2025 | 5.12 | 6.45 | 5.00 | 5.05 | 5.05 | -0.39% | 486,808 |
| Jan 28, 2025 | 5.25 | 5.25 | 4.51 | 5.07 | 5.07 | -2.69% | 112,951 |
| Jan 27, 2025 | 5.67 | 5.84 | 5.00 | 5.21 | 5.21 | -8.52% | 81,690 |
| Jan 24, 2025 | 5.90 | 6.20 | 5.52 | 5.70 | 5.70 | -3.47% | 164,392 |
| Jan 23, 2025 | 6.33 | 6.33 | 5.90 | 5.90 | 5.90 | -6.79% | 26,171 |
| Jan 22, 2025 | 6.80 | 6.80 | 6.20 | 6.33 | 6.33 | -4.67% | 21,934 |
| Jan 21, 2025 | 6.52 | 6.70 | 6.50 | 6.64 | 6.64 | 2.15% | 13,593 |
| Jan 17, 2025 | 7.00 | 7.10 | 6.15 | 6.50 | 6.50 | -2.26% | 86,929 |
| Jan 16, 2025 | 6.62 | 7.00 | 6.58 | 6.65 | 6.65 | 2.23% | 68,241 |
| Jan 15, 2025 | 7.00 | 7.00 | 6.48 | 6.51 | 6.51 | -7.07% | 21,544 |
| Jan 14, 2025 | 7.54 | 7.54 | 6.70 | 7.00 | 7.00 | -6.42% | 53,376 |
| Jan 13, 2025 | 8.26 | 9.87 | 7.27 | 7.48 | 7.48 | -5.08% | 66,611 |
| Jan 10, 2025 | 8.94 | 9.75 | 7.88 | 7.88 | 7.88 | -11.76% | 28,471 |
| Jan 8, 2025 | 9.37 | 10.15 | 8.81 | 8.93 | 8.93 | -8.03% | 44,599 |
| Jan 7, 2025 | 10.79 | 11.09 | 8.65 | 9.71 | 9.71 | -9.67% | 67,742 |
| Jan 6, 2025 | 8.30 | 11.23 | 8.22 | 10.75 | 10.75 | 31.90% | 181,934 |
| Jan 3, 2025 | 8.50 | 9.00 | 7.87 | 8.15 | 8.15 | -18.91% | 246,186 |
| Jan 2, 2025 | 10.56 | 15.27 | 9.00 | 10.05 | 10.05 | 4.69% | 387,816 |
| Dec 31, 2024 | 10.08 | 10.20 | 9.45 | 9.60 | 9.60 | -1.90% | 276,883 |
| Dec 30, 2024 | 10.44 | 10.44 | 9.30 | 9.79 | 9.79 | -11.36% | 21,499 |
| Dec 27, 2024 | 11.04 | 11.30 | 9.16 | 11.04 | 11.04 | 2.22% | 65,467 |
| Dec 26, 2024 | 9.90 | 11.16 | 9.64 | 10.80 | 10.80 | 7.14% | 22,162 |
| Dec 24, 2024 | 9.96 | 10.80 | 9.84 | 10.08 | 10.08 | 2.50% | 9,745 |
| Dec 23, 2024 | 11.16 | 11.16 | 9.15 | 9.83 | 9.83 | -11.93% | 14,357 |
| Dec 20, 2024 | 12.00 | 12.00 | 9.31 | 11.17 | 11.17 | -4.52% | 18,543 |
| Dec 19, 2024 | 12.00 | 12.89 | 11.26 | 11.69 | 11.69 | -2.70% | 10,358 |
| Dec 18, 2024 | 11.43 | 13.37 | 11.43 | 12.02 | 12.02 | -1.81% | 10,776 |
| Dec 17, 2024 | 11.44 | 12.85 | 10.54 | 12.24 | 12.24 | 0.49% | 11,994 |
| Dec 16, 2024 | 13.25 | 13.25 | 11.01 | 12.18 | 12.18 | -7.73% | 15,742 |
| Dec 13, 2024 | 13.20 | 13.70 | 13.20 | 13.20 | 13.20 | -2.65% | 1,658 |
| Dec 12, 2024 | 13.28 | 14.40 | 13.20 | 13.56 | 13.56 | -0.35% | 5,975 |
| Dec 11, 2024 | 13.22 | 13.61 | 12.56 | 13.61 | 13.61 | -3.24% | 8,809 |
| Dec 10, 2024 | 13.15 | 14.12 | 12.95 | 14.06 | 14.06 | 8.47% | 15,018 |
| Dec 9, 2024 | 13.15 | 13.19 | 12.66 | 12.97 | 12.97 | - | 8,450 |
| Dec 6, 2024 | 12.60 | 13.80 | 12.36 | 12.97 | 12.97 | 5.16% | 19,397 |
| Dec 5, 2024 | 12.79 | 13.20 | 11.98 | 12.33 | 12.33 | 0.24% | 8,847 |
| Dec 4, 2024 | 12.82 | 13.03 | 11.54 | 12.30 | 12.30 | -3.12% | 30,652 |
| Dec 3, 2024 | 14.74 | 14.88 | 12.31 | 12.70 | 12.70 | -14.68% | 32,053 |
| Dec 2, 2024 | 13.88 | 16.14 | 13.56 | 14.88 | 14.88 | 10.22% | 103,260 |
| Nov 29, 2024 | 12.78 | 13.80 | 12.78 | 13.50 | 13.50 | 10.13% | 27,474 |
| Nov 27, 2024 | 12.46 | 13.06 | 12.26 | 12.26 | 12.26 | - | 15,780 |
| Nov 26, 2024 | 11.99 | 13.20 | 11.53 | 12.26 | 12.26 | 2.25% | 14,082 |
| Nov 25, 2024 | 12.58 | 13.66 | 11.76 | 11.99 | 11.99 | -8.39% | 24,718 |
| Nov 22, 2024 | 13.40 | 14.71 | 12.44 | 13.09 | 13.09 | -5.46% | 86,676 |
| Nov 21, 2024 | 13.69 | 14.03 | 12.20 | 13.84 | 13.84 | 2.08% | 34,495 |
| Nov 20, 2024 | 11.35 | 13.79 | 11.10 | 13.56 | 13.56 | 14.66% | 58,086 |
| Nov 19, 2024 | 11.52 | 14.08 | 11.34 | 11.83 | 11.83 | -10.33% | 100,698 |
| Nov 18, 2024 | 14.95 | 18.33 | 12.10 | 13.19 | 13.19 | 22.11% | 4,066,547 |
| Nov 15, 2024 | 10.76 | 11.03 | 9.47 | 10.80 | 10.80 | -2.70% | 104,645 |
| Nov 14, 2024 | 10.74 | 11.10 | 10.31 | 11.10 | 11.10 | 3.35% | 6,034 |
| Nov 13, 2024 | 12.00 | 12.00 | 10.26 | 10.74 | 10.74 | -12.30% | 16,310 |
| Nov 12, 2024 | 12.60 | 12.78 | 11.51 | 12.25 | 12.25 | -4.18% | 13,763 |
| Nov 11, 2024 | 15.54 | 15.54 | 12.69 | 12.78 | 12.78 | -13.97% | 29,486 |
| Nov 8, 2024 | 12.16 | 14.89 | 11.28 | 14.86 | 14.86 | -11.57% | 111,195 |
| Nov 7, 2024 | 18.07 | 26.94 | 15.25 | 16.80 | 16.80 | 55.64% | 2,797,517 |
| Nov 6, 2024 | 8.58 | 10.80 | 8.58 | 10.79 | 10.79 | 12.72% | 493,797 |
| Nov 5, 2024 | 9.60 | 9.96 | 9.11 | 9.58 | 9.58 | -4.43% | 2,148 |
| Nov 4, 2024 | 9.00 | 10.04 | 8.86 | 10.02 | 10.02 | 5.70% | 3,216 |
| Nov 1, 2024 | 9.46 | 10.20 | 7.42 | 9.48 | 9.48 | 0.32% | 3,771 |
| Oct 31, 2024 | 9.36 | 9.70 | 8.55 | 9.45 | 9.45 | -1.56% | 2,367 |
| Oct 30, 2024 | 9.90 | 10.20 | 9.24 | 9.60 | 9.60 | -2.44% | 4,442 |
| Oct 29, 2024 | 10.20 | 10.20 | 9.53 | 9.84 | 9.84 | -3.53% | 4,168 |
| Oct 28, 2024 | 10.49 | 10.80 | 10.06 | 10.20 | 10.20 | -4.28% | 3,013 |
| Oct 25, 2024 | 9.96 | 10.79 | 9.96 | 10.66 | 10.66 | 7.57% | 4,645 |
| Oct 24, 2024 | 10.80 | 10.80 | 9.72 | 9.91 | 9.91 | -9.29% | 7,105 |
| Oct 23, 2024 | 11.86 | 11.95 | 10.86 | 10.92 | 10.92 | -8.59% | 7,642 |
| Oct 22, 2024 | 11.64 | 13.45 | 11.64 | 11.95 | 11.95 | 2.63% | 31,015 |
| Oct 21, 2024 | 10.53 | 12.00 | 10.27 | 11.64 | 11.64 | 10.54% | 9,663 |
| Oct 18, 2024 | 10.56 | 11.40 | 10.32 | 10.53 | 10.53 | -2.50% | 2,981 |
| Oct 17, 2024 | 10.80 | 10.97 | 10.26 | 10.80 | 10.80 | -0.55% | 6,271 |
| Oct 16, 2024 | 10.80 | 11.29 | 10.33 | 10.86 | 10.86 | 5.17% | 2,916 |
| Oct 15, 2024 | 10.48 | 10.48 | 10.20 | 10.33 | 10.33 | -1.49% | 4,789 |
| Oct 14, 2024 | 11.33 | 11.41 | 10.20 | 10.48 | 10.48 | -8.15% | 3,993 |
| Oct 11, 2024 | 12.50 | 12.57 | 11.25 | 11.41 | 11.41 | -10.70% | 8,818 |
| Oct 10, 2024 | 12.74 | 13.80 | 12.70 | 12.78 | 12.78 | 1.43% | 9,294 |
| Oct 9, 2024 | 11.91 | 13.19 | 11.59 | 12.60 | 12.60 | 2.64% | 6,628 |
| Oct 8, 2024 | 12.66 | 12.66 | 11.70 | 12.28 | 12.28 | -4.57% | 5,792 |
| Oct 7, 2024 | 13.21 | 13.62 | 12.46 | 12.86 | 12.86 | -3.03% | 5,760 |
| Oct 4, 2024 | 13.20 | 13.90 | 13.19 | 13.27 | 13.27 | 0.50% | 6,153 |
| Oct 3, 2024 | 12.03 | 14.40 | 12.03 | 13.20 | 13.20 | 9.73% | 22,639 |
| Oct 2, 2024 | 11.70 | 12.70 | 11.41 | 12.03 | 12.03 | 2.82% | 7,424 |
| Oct 1, 2024 | 11.98 | 12.81 | 10.91 | 11.70 | 11.70 | -5.11% | 15,021 |
| Sep 30, 2024 | 15.16 | 15.33 | 11.78 | 12.33 | 12.33 | -19.41% | 27,365 |
| Sep 27, 2024 | 15.60 | 16.05 | 13.80 | 15.30 | 15.30 | -12.97% | 43,410 |