AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.1889
-0.0327 (-14.76%)
Aug 5, 2025, 4:00 PM - Market closed
AtlasClear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -14.76% | 11,743,624 |
| Aug 4, 2025 | 0.24 | 0.25 | 0.19 | 0.22 | 0.22 | 39.55% | 221,957,774 |
| Aug 1, 2025 | 0.20 | 0.20 | 0.14 | 0.16 | 0.16 | -27.82% | 26,424,985 |
| Jul 31, 2025 | 0.18 | 0.31 | 0.14 | 0.22 | 0.22 | 46.47% | 291,442,944 |
| Jul 30, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -11.12% | 4,383,666 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.59% | 1,327,314 |
| Jul 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.05% | 1,092,749 |
| Jul 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.06% | 1,011,513 |
| Jul 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.11% | 2,150,639 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.52% | 2,396,916 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.07% | 2,350,953 |
| Jul 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 7.00% | 2,692,876 |
| Jul 18, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.70% | 1,930,064 |
| Jul 17, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.00% | 1,483,773 |
| Jul 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.15% | 1,398,887 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.14% | 1,019,203 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 714,378 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.86% | 1,104,925 |
| Jul 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 2,073,062 |
| Jul 9, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.37% | 4,185,721 |
| Jul 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.87% | 2,562,472 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.58% | 1,436,317 |
| Jul 3, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.95% | 2,374,307 |
| Jul 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.74% | 1,017,018 |
| Jul 1, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.20% | 728,272 |
| Jun 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.73% | 1,003,989 |
| Jun 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.15% | 1,781,264 |
| Jun 26, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.50% | 1,081,175 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.89% | 1,695,637 |
| Jun 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.84% | 2,201,009 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 0.26% | 1,263,560 |
| Jun 20, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -7.45% | 1,020,031 |
| Jun 18, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.28% | 2,256,561 |
| Jun 17, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.22% | 1,018,212 |
| Jun 16, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 0.30% | 1,292,351 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.88% | 1,332,360 |
| Jun 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 1,947,666 |
| Jun 11, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 3.33% | 7,514,474 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 2.06% | 3,053,450 |
| Jun 9, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.79% | 1,847,080 |
| Jun 6, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -3.45% | 2,959,669 |
| Jun 5, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 10.55% | 11,032,961 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.93% | 1,511,397 |
| Jun 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.44% | 3,129,261 |
| Jun 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.70% | 2,836,171 |
| May 30, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 3,810,282 |
| May 29, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.67% | 3,048,234 |
| May 28, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 0.91% | 6,681,263 |
| May 27, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.31% | 10,400,888 |
| May 23, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -11.16% | 5,693,418 |