AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.4731
+0.0149 (3.25%)
At close: Oct 2, 2025, 4:00 PM EDT
0.4823
+0.0092 (1.94%)
After-hours: Oct 2, 2025, 6:22 PM EDT
AtlasClear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.49 | 0.53 | 0.47 | 0.47 | 0.47 | 3.25% | 30,252,098 |
| 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 |
| Aug 13, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 10.02% | 7,990,144 |
| Aug 12, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.03% | 4,168,563 |
| Aug 11, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -1.08% | 5,363,179 |
| Aug 8, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -4.29% | 5,605,441 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -14.72% | 9,276,433 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 14.40% | 12,944,139 |
| Aug 5, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -14.76% | 13,603,220 |
| 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 |