AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.2065
-0.0002 (-0.12%)
Sep 8, 2025, 9:39 AM - Market open
AtlasClear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |