AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.3570
-0.0031 (-0.86%)
Oct 23, 2025, 1:06 PM EDT - Market open
AtlasClear Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | - | -0.86% | 3,816,288 |
Oct 22, 2025 | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | 2.89% | 17,945,672 |
Oct 21, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -4.00% | 10,575,959 |
Oct 20, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.17% | 12,253,504 |
Oct 17, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.71% | 7,960,493 |
Oct 16, 2025 | 0.40 | 0.41 | 0.36 | 0.38 | 0.38 | -6.51% | 16,765,504 |
Oct 15, 2025 | 0.47 | 0.48 | 0.40 | 0.41 | 0.41 | 1.00% | 42,794,525 |
Oct 14, 2025 | 0.40 | 0.41 | 0.37 | 0.40 | 0.40 | -1.40% | 15,944,004 |
Oct 13, 2025 | 0.41 | 0.44 | 0.40 | 0.41 | 0.41 | -0.59% | 18,636,225 |
Oct 10, 2025 | 0.48 | 0.49 | 0.40 | 0.41 | 0.41 | -18.06% | 43,676,194 |
Oct 9, 2025 | 0.50 | 0.61 | 0.44 | 0.50 | 0.50 | 37.63% | 431,788,578 |
Oct 8, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -8.12% | 18,210,425 |
Oct 7, 2025 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | -7.10% | 24,431,449 |
Oct 6, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | -3.32% | 25,886,834 |
Oct 3, 2025 | 0.46 | 0.49 | 0.42 | 0.44 | 0.44 | -6.95% | 31,861,281 |
Oct 2, 2025 | 0.49 | 0.53 | 0.47 | 0.47 | 0.47 | 3.25% | 31,016,769 |
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 |