AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.3570
-0.0031 (-0.86%)
Oct 23, 2025, 1:06 PM EDT - Market open

AtlasClear Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.350.370.350.36--0.86%3,816,288
Oct 22, 20250.350.390.350.360.362.89%17,945,672
Oct 21, 20250.360.360.340.350.35-4.00%10,575,959
Oct 20, 20250.370.370.350.360.36-2.17%12,253,504
Oct 17, 20250.370.380.370.370.37-1.71%7,960,493
Oct 16, 20250.400.410.360.380.38-6.51%16,765,504
Oct 15, 20250.470.480.400.410.411.00%42,794,525
Oct 14, 20250.400.410.370.400.40-1.40%15,944,004
Oct 13, 20250.410.440.400.410.41-0.59%18,636,225
Oct 10, 20250.480.490.400.410.41-18.06%43,676,194
Oct 9, 20250.500.610.440.500.5037.63%431,788,578
Oct 8, 20250.380.390.360.360.36-8.12%18,210,425
Oct 7, 20250.410.420.380.400.40-7.10%24,431,449
Oct 6, 20250.430.450.400.430.43-3.32%25,886,834
Oct 3, 20250.460.490.420.440.44-6.95%31,861,281
Oct 2, 20250.490.530.470.470.473.25%31,016,769
Oct 1, 20250.480.500.450.460.46-10.16%24,484,978
Sep 30, 20250.560.580.470.510.51-29.95%60,268,442
Sep 29, 20250.750.820.660.730.73-7.85%44,966,673
Sep 26, 20250.760.840.710.790.79-4.25%46,483,766
Sep 25, 20250.760.860.730.830.8323.15%150,423,320
Sep 24, 20250.510.730.510.670.6767.50%514,808,745
Sep 23, 20250.460.530.390.400.40-30.31%72,944,912
Sep 22, 20250.750.750.520.570.57-37.40%70,656,777
Sep 19, 20251.051.250.880.920.92-21.62%84,124,744
Sep 18, 20251.831.920.861.171.17-27.78%166,374,301
Sep 17, 20250.961.820.921.621.6287.37%232,372,691
Sep 16, 20250.991.030.820.860.86-12.67%44,851,307
Sep 15, 20250.901.180.670.990.99153.85%489,462,947
Sep 12, 20250.280.420.270.390.3953.36%281,071,801
Sep 11, 20250.210.260.210.250.2523.21%17,079,027
Sep 10, 20250.220.230.200.210.21-10.26%7,287,154
Sep 9, 20250.200.240.200.230.2312.20%16,747,878
Sep 8, 20250.200.210.200.210.21-0.82%3,917,306
Sep 5, 20250.210.210.190.210.212.58%6,128,981
Sep 4, 20250.200.220.190.200.20-2.66%5,842,368
Sep 3, 20250.180.210.180.210.2117.35%12,011,447
Sep 2, 20250.180.190.170.180.18-4.55%12,335,583
Aug 29, 20250.190.190.180.180.18-5.18%2,308,235
Aug 28, 20250.190.200.190.190.191.19%2,219,425
Aug 27, 20250.200.200.190.190.193.10%3,791,560
Aug 26, 20250.190.200.190.190.19-0.95%1,683,419
Aug 25, 20250.200.210.180.190.19-4.75%3,532,392
Aug 22, 20250.180.210.180.200.2010.00%6,305,015
Aug 21, 20250.180.190.170.180.18-1.32%3,129,568
Aug 20, 20250.190.190.170.180.18-5.44%3,443,843
Aug 19, 20250.200.200.170.190.19-1.38%4,800,777
Aug 18, 20250.230.230.190.200.20-17.99%8,060,628
Aug 15, 20250.220.250.210.240.2411.19%21,548,781
Aug 14, 20250.190.220.180.210.2112.89%22,252,980