AtlasClear Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.35	0.37	0.35	0.36	-	-0.86%	3,816,288
Oct 22, 2025	0.35	0.39	0.35	0.36	0.36	2.89%	17,945,672
Oct 21, 2025	0.36	0.36	0.34	0.35	0.35	-4.00%	10,575,959
Oct 20, 2025	0.37	0.37	0.35	0.36	0.36	-2.17%	12,253,504
Oct 17, 2025	0.37	0.38	0.37	0.37	0.37	-1.71%	7,960,493
Oct 16, 2025	0.40	0.41	0.36	0.38	0.38	-6.51%	16,765,504
Oct 15, 2025	0.47	0.48	0.40	0.41	0.41	1.00%	42,794,525
Oct 14, 2025	0.40	0.41	0.37	0.40	0.40	-1.40%	15,944,004
Oct 13, 2025	0.41	0.44	0.40	0.41	0.41	-0.59%	18,636,225
Oct 10, 2025	0.48	0.49	0.40	0.41	0.41	-18.06%	43,676,194
Oct 9, 2025	0.50	0.61	0.44	0.50	0.50	37.63%	431,788,578
Oct 8, 2025	0.38	0.39	0.36	0.36	0.36	-8.12%	18,210,425
Oct 7, 2025	0.41	0.42	0.38	0.40	0.40	-7.10%	24,431,449
Oct 6, 2025	0.43	0.45	0.40	0.43	0.43	-3.32%	25,886,834
Oct 3, 2025	0.46	0.49	0.42	0.44	0.44	-6.95%	31,861,281
Oct 2, 2025	0.49	0.53	0.47	0.47	0.47	3.25%	31,016,769
Oct 1, 2025	0.48	0.50	0.45	0.46	0.46	-10.16%	24,484,978
Sep 30, 2025	0.56	0.58	0.47	0.51	0.51	-29.95%	60,268,442
Sep 29, 2025	0.75	0.82	0.66	0.73	0.73	-7.85%	44,966,673
Sep 26, 2025	0.76	0.84	0.71	0.79	0.79	-4.25%	46,483,766
Sep 25, 2025	0.76	0.86	0.73	0.83	0.83	23.15%	150,423,320
Sep 24, 2025	0.51	0.73	0.51	0.67	0.67	67.50%	514,808,745
Sep 23, 2025	0.46	0.53	0.39	0.40	0.40	-30.31%	72,944,912
Sep 22, 2025	0.75	0.75	0.52	0.57	0.57	-37.40%	70,656,777
Sep 19, 2025	1.05	1.25	0.88	0.92	0.92	-21.62%	84,124,744
Sep 18, 2025	1.83	1.92	0.86	1.17	1.17	-27.78%	166,374,301
Sep 17, 2025	0.96	1.82	0.92	1.62	1.62	87.37%	232,372,691
Sep 16, 2025	0.99	1.03	0.82	0.86	0.86	-12.67%	44,851,307
Sep 15, 2025	0.90	1.18	0.67	0.99	0.99	153.85%	489,462,947
Sep 12, 2025	0.28	0.42	0.27	0.39	0.39	53.36%	281,071,801
Sep 11, 2025	0.21	0.26	0.21	0.25	0.25	23.21%	17,079,027
Sep 10, 2025	0.22	0.23	0.20	0.21	0.21	-10.26%	7,287,154
Sep 9, 2025	0.20	0.24	0.20	0.23	0.23	12.20%	16,747,878
Sep 8, 2025	0.20	0.21	0.20	0.21	0.21	-0.82%	3,917,306
Sep 5, 2025	0.21	0.21	0.19	0.21	0.21	2.58%	6,128,981
Sep 4, 2025	0.20	0.22	0.19	0.20	0.20	-2.66%	5,842,368
Sep 3, 2025	0.18	0.21	0.18	0.21	0.21	17.35%	12,011,447
Sep 2, 2025	0.18	0.19	0.17	0.18	0.18	-4.55%	12,335,583
Aug 29, 2025	0.19	0.19	0.18	0.18	0.18	-5.18%	2,308,235
Aug 28, 2025	0.19	0.20	0.19	0.19	0.19	1.19%	2,219,425
Aug 27, 2025	0.20	0.20	0.19	0.19	0.19	3.10%	3,791,560
Aug 26, 2025	0.19	0.20	0.19	0.19	0.19	-0.95%	1,683,419
Aug 25, 2025	0.20	0.21	0.18	0.19	0.19	-4.75%	3,532,392
Aug 22, 2025	0.18	0.21	0.18	0.20	0.20	10.00%	6,305,015
Aug 21, 2025	0.18	0.19	0.17	0.18	0.18	-1.32%	3,129,568
Aug 20, 2025	0.19	0.19	0.17	0.18	0.18	-5.44%	3,443,843
Aug 19, 2025	0.20	0.20	0.17	0.19	0.19	-1.38%	4,800,777
Aug 18, 2025	0.23	0.23	0.19	0.20	0.20	-17.99%	8,060,628
Aug 15, 2025	0.22	0.25	0.21	0.24	0.24	11.19%	21,548,781
Aug 14, 2025	0.19	0.22	0.18	0.21	0.21	12.89%	22,252,980