Skip to main content
AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.226
+0.029 (14.72%)
At close: Nov 20, 2024, 4:00 PM
0.229
+0.003 (1.15%)
After-hours: Nov 20, 2024, 7:59 PM EST

AtlasClear Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.190.230.190.230.2314.66%3,485,170
Nov 19, 20240.190.230.190.200.20-10.33%6,041,886
Nov 18, 20240.250.310.200.220.2222.11%243,992,821
Nov 15, 20240.180.180.160.180.18-2.70%6,278,709
Nov 14, 20240.180.190.170.190.193.35%362,058
Nov 13, 20240.200.200.170.180.18-12.30%978,605
Nov 12, 20240.210.210.190.200.20-4.18%825,829
Nov 11, 20240.260.260.210.210.21-13.97%1,769,178
Nov 8, 20240.200.250.190.250.25-11.57%6,671,723
Nov 7, 20240.300.450.250.280.2855.64%167,851,034
Nov 6, 20240.140.180.140.180.1812.72%29,627,864
Nov 5, 20240.160.170.150.160.16-4.43%128,894
Nov 4, 20240.150.170.150.170.175.70%193,017
Nov 1, 20240.160.170.120.160.160.32%226,276
Oct 31, 20240.160.160.140.160.16-1.56%142,050
Oct 30, 20240.170.170.150.160.16-2.44%266,530
Oct 29, 20240.170.170.160.160.16-3.53%250,134
Oct 28, 20240.170.180.170.170.17-4.28%180,838
Oct 25, 20240.170.180.170.180.187.57%278,736
Oct 24, 20240.180.180.160.170.17-9.29%426,325
Oct 23, 20240.200.200.180.180.18-8.59%458,562
Oct 22, 20240.190.220.190.200.202.63%1,860,920
Oct 21, 20240.180.200.170.190.1910.54%579,823
Oct 18, 20240.180.190.170.180.18-2.50%178,897
Oct 17, 20240.180.180.170.180.18-0.55%376,285
Oct 16, 20240.180.190.170.180.185.17%175,013
Oct 15, 20240.170.170.170.170.17-1.49%287,367
Oct 14, 20240.190.190.170.170.17-8.15%239,604
Oct 11, 20240.210.210.190.190.19-10.70%529,105
Oct 10, 20240.210.230.210.210.211.43%557,694
Oct 9, 20240.200.220.190.210.212.64%397,737
Oct 8, 20240.210.210.200.200.20-4.57%347,547
Oct 7, 20240.220.230.210.210.21-3.03%345,607
Oct 4, 20240.220.230.220.220.220.50%369,230
Oct 3, 20240.200.240.200.220.229.73%1,358,351
Oct 2, 20240.200.210.190.200.202.82%445,474
Oct 1, 20240.200.210.180.200.20-5.11%901,274
Sep 30, 20240.250.260.200.210.21-19.41%1,641,922
Sep 27, 20240.260.270.230.260.26-12.97%2,604,612
Sep 26, 20240.250.300.240.290.29-1.68%5,178,837
Sep 25, 20240.400.430.280.300.3054.72%156,428,117
Sep 24, 20240.200.200.190.190.19-2.87%973,303
Sep 23, 20240.210.210.170.200.20-5.53%453,985
Sep 20, 20240.180.210.170.210.2115.58%907,792
Sep 19, 20240.150.190.150.180.1827.53%1,248,594
Sep 18, 20240.160.160.140.140.14-12.36%640,742
Sep 17, 20240.160.170.160.160.164.83%307,554
Sep 16, 20240.170.180.160.160.16-4.91%155,068
Sep 13, 20240.190.190.160.160.160.68%277,523
Sep 12, 20240.180.180.160.160.16-5.87%370,018
Sep 11, 20240.180.190.170.170.17-5.02%241,199
Sep 10, 20240.190.200.180.180.18-9.45%311,052
Sep 9, 20240.220.220.180.200.20-2.39%271,517
Sep 6, 20240.210.220.200.200.20-6.82%127,016
Sep 5, 20240.240.240.210.220.22-8.37%83,333
Sep 4, 20240.220.240.200.240.246.10%239,281
Sep 3, 20240.220.240.210.230.232.86%306,070
Aug 30, 20240.210.220.210.220.222.37%60,869
Aug 29, 20240.210.220.200.210.21-1.01%54,131
Aug 28, 20240.220.250.200.220.221.31%133,744
Aug 27, 20240.230.230.210.210.21-3.03%322,510
Aug 26, 20240.220.240.210.220.22-1.07%227,720
Aug 23, 20240.210.230.200.220.223.86%141,691
Aug 22, 20240.220.220.200.220.22-3.33%430,636
Aug 21, 20240.240.240.200.220.22-1.42%271,688
Aug 20, 20240.250.260.230.230.23-7.77%227,218
Aug 19, 20240.240.280.220.240.24-1.25%399,387
Aug 16, 20240.370.380.220.250.25-32.87%1,544,511
Aug 15, 20240.320.380.310.370.3727.68%589,465
Aug 14, 20240.270.290.250.290.297.04%32,943
Aug 13, 20240.250.280.250.270.271.79%89,470
Aug 12, 20240.260.290.260.270.27-1.43%112,457
Aug 9, 20240.270.270.250.270.272.67%46,081
Aug 8, 20240.230.270.230.260.269.03%114,053
Aug 7, 20240.240.250.240.240.244.57%166,466
Aug 6, 20240.280.320.210.230.23-20.17%293,792
Aug 5, 20240.250.290.210.290.296.71%586,033
Aug 2, 20240.280.300.260.270.27-4.26%428,921
Aug 1, 20240.360.380.270.280.28-15.60%3,300,215
Jul 31, 20240.370.380.330.330.33-7.22%2,700,790
Jul 30, 20240.440.450.350.360.36-18.90%169,438
Jul 29, 20240.460.470.430.440.44-5.37%166,081
Jul 26, 20240.440.470.420.470.4711.69%289,521
Jul 25, 20240.410.480.400.420.420.02%264,159
Jul 24, 20240.490.490.400.420.42-24.34%614,272
Jul 23, 20240.480.620.480.560.5611.02%2,958,049
Jul 22, 20240.590.600.500.500.50-12.92%137,659
Jul 19, 20240.590.610.550.570.57-4.30%38,498
Jul 18, 20240.650.650.550.600.60-6.24%111,639
Jul 17, 20240.730.730.630.640.64-9.88%128,289
Jul 16, 20240.760.760.710.710.71-1.39%259,222
Jul 15, 20240.750.750.700.720.721.41%46,376
Jul 12, 20240.820.820.650.710.71-8.97%115,605
Jul 11, 20240.981.020.780.780.78-20.41%157,576
Jul 10, 20241.101.100.980.980.98-2.97%64,275
Jul 9, 20241.051.091.011.011.01-1.94%1,026
Jul 8, 20241.061.071.011.031.03-11,513
Jul 5, 20241.031.041.021.031.030.98%4,980
Jul 3, 20241.041.041.021.021.02-1.92%8,831
Jul 2, 20241.051.061.041.041.04-0.95%9,157