AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.6510
-0.0160 (-2.40%)
At close: Apr 1, 2025, 4:00 PM
0.6550
+0.0040 (0.61%)
After-hours: Apr 1, 2025, 7:56 PM EST

AtlasClear Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20250.650.700.590.650.65-2.33%304,724
Mar 31, 20250.720.720.590.670.67-5.10%254,997
Mar 28, 20250.730.760.650.700.70-8.89%361,478
Mar 27, 20250.860.880.740.770.77-13.25%974,745
Mar 26, 20250.900.950.880.890.89-6.47%182,561
Mar 25, 20250.961.000.870.950.95-5.00%634,902
Mar 24, 20251.091.100.981.001.00-4.76%589,962
Mar 21, 20251.061.071.011.051.051.94%379,995
Mar 20, 20251.071.081.021.031.03-4.63%383,515
Mar 19, 20251.091.131.061.081.08-1.82%270,850
Mar 18, 20251.151.191.071.101.10-7.56%446,752
Mar 17, 20251.241.281.161.191.19-2.46%744,900
Mar 14, 20251.171.271.161.221.220.83%593,226
Mar 13, 20251.221.301.151.211.211.68%1,236,255
Mar 12, 20251.311.371.141.191.19-10.53%983,067
Mar 11, 20251.301.551.051.331.33-10.74%1,643,148
Mar 10, 20251.841.941.441.491.497.19%29,685,614
Mar 7, 20251.531.551.271.391.39-12.03%802,482
Mar 6, 20251.711.741.511.581.58-8.14%323,320
Mar 5, 20251.952.051.581.721.72-11.34%935,198
Mar 4, 20251.832.091.831.941.94-13.78%681,252
Mar 3, 20252.832.922.212.252.25-30.77%943,418
Feb 28, 20253.493.622.903.253.25-6.61%1,478,896
Feb 27, 20253.984.143.103.483.4823.40%9,459,975
Feb 26, 20254.017.252.792.822.82-26.18%18,873,353
Feb 25, 20254.594.663.363.823.82-31.29%2,841,172
Feb 24, 20254.0213.194.005.565.56136.60%145,581,433
Feb 21, 20252.392.392.102.352.35-1.67%1,037,586
Feb 20, 20252.152.401.732.392.3911.16%480,012
Feb 19, 20252.252.252.062.152.15-0.92%285,326
Feb 18, 20252.602.602.052.172.17-20.80%375,301
Feb 14, 20253.303.332.522.742.74-16.97%490,183
Feb 13, 20253.473.943.093.303.300.30%128,574
Feb 12, 20253.263.663.153.293.29-1.50%127,704
Feb 11, 20253.483.573.103.343.34-4.57%83,321
Feb 10, 20253.403.593.273.503.502.94%78,638
Feb 7, 20253.563.813.343.403.40-5.29%56,196
Feb 6, 20254.004.003.413.593.59-6.99%100,628
Feb 5, 20253.824.153.603.863.860.78%133,109
Feb 4, 20254.154.753.603.833.83-14.51%133,926
Feb 3, 20254.164.493.404.484.487.69%346,489
Jan 31, 20254.504.504.064.164.16-3.93%112,377
Jan 30, 20255.005.044.054.334.33-14.26%186,517
Jan 29, 20255.126.455.005.055.05-0.39%486,808
Jan 28, 20255.255.254.515.075.07-2.69%112,951
Jan 27, 20255.675.845.005.215.21-8.52%81,690
Jan 24, 20255.906.205.525.705.70-3.47%164,392
Jan 23, 20256.336.335.905.905.90-6.79%26,171
Jan 22, 20256.806.806.206.336.33-4.67%21,934
Jan 21, 20256.526.706.506.646.642.15%13,593