AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.2180
-0.0020 (-0.91%)
At close: Jun 12, 2025, 4:00 PM
0.2021
-0.0159 (-7.29%)
Pre-market: Jun 13, 2025, 6:51 AM EDT
AtlasClear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | 6.20% | 61,996,581 |
| May 21, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -11.19% | 4,469,546 |
| May 20, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | -3.61% | 3,257,713 |
| May 19, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -11.13% | 6,037,075 |
| May 16, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 5.08% | 4,964,000 |
| May 15, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.63% | 782,954 |
| May 14, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 6.37% | 3,059,369 |
| May 13, 2025 | 0.29 | 0.30 | 0.23 | 0.24 | 0.24 | -20.16% | 5,340,818 |
| May 12, 2025 | 0.30 | 0.37 | 0.28 | 0.31 | 0.31 | 0.83% | 11,688,711 |
| May 9, 2025 | 0.33 | 0.33 | 0.28 | 0.30 | 0.30 | -9.67% | 2,182,121 |
| May 8, 2025 | 0.29 | 0.35 | 0.28 | 0.33 | 0.33 | 17.67% | 3,442,747 |
| May 7, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -10.22% | 2,300,696 |
| May 6, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -5.88% | 1,266,917 |
| May 5, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -3.05% | 1,404,631 |
| May 2, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.15% | 1,172,656 |
| May 1, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | -5.90% | 2,011,992 |
| Apr 30, 2025 | 0.39 | 0.39 | 0.34 | 0.38 | 0.38 | -2.00% | 1,799,689 |
| Apr 29, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -4.70% | 315,212 |
| 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 |