AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.3900
-0.0425 (-9.83%)
Apr 28, 2025, 4:00 PM EDT - Market closed
AtlasClear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 1.31 | 1.37 | 1.14 | 1.19 | 1.19 | -10.53% | 983,067 |
| Mar 11, 2025 | 1.30 | 1.55 | 1.05 | 1.33 | 1.33 | -10.74% | 1,643,148 |
| Mar 10, 2025 | 1.84 | 1.94 | 1.44 | 1.49 | 1.49 | 7.19% | 29,685,614 |
| Mar 7, 2025 | 1.53 | 1.55 | 1.27 | 1.39 | 1.39 | -12.03% | 802,482 |
| Mar 6, 2025 | 1.71 | 1.74 | 1.51 | 1.58 | 1.58 | -8.14% | 323,320 |
| Mar 5, 2025 | 1.95 | 2.05 | 1.58 | 1.72 | 1.72 | -11.34% | 935,198 |
| Mar 4, 2025 | 1.83 | 2.09 | 1.83 | 1.94 | 1.94 | -13.78% | 681,252 |
| Mar 3, 2025 | 2.83 | 2.92 | 2.21 | 2.25 | 2.25 | -30.77% | 943,418 |
| Feb 28, 2025 | 3.49 | 3.62 | 2.90 | 3.25 | 3.25 | -6.61% | 1,478,896 |
| Feb 27, 2025 | 3.98 | 4.14 | 3.10 | 3.48 | 3.48 | 23.40% | 9,459,975 |
| Feb 26, 2025 | 4.01 | 7.25 | 2.79 | 2.82 | 2.82 | -26.18% | 18,873,353 |
| Feb 25, 2025 | 4.59 | 4.66 | 3.36 | 3.82 | 3.82 | -31.29% | 2,841,172 |
| Feb 24, 2025 | 4.02 | 13.19 | 4.00 | 5.56 | 5.56 | 136.60% | 145,581,433 |
| 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 |