AtlasClear Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.33	0.36	0.33	0.34	-	3.21%	5,222,418
Dec 3, 2025	0.31	0.33	0.30	0.33	0.33	6.04%	3,751,730
Dec 2, 2025	0.32	0.32	0.30	0.31	0.31	-2.69%	2,591,584
Dec 1, 2025	0.31	0.33	0.31	0.32	0.32	3.19%	5,591,463
Nov 28, 2025	0.29	0.31	0.29	0.31	0.31	4.27%	1,516,787
Nov 26, 2025	0.31	0.32	0.29	0.30	0.30	-0.87%	3,655,200
Nov 25, 2025	0.28	0.30	0.28	0.30	0.30	6.43%	4,434,659
Nov 24, 2025	0.28	0.29	0.27	0.28	0.28	1.19%	3,194,733
Nov 21, 2025	0.25	0.28	0.25	0.28	0.28	7.04%	4,108,159
Nov 20, 2025	0.29	0.30	0.26	0.26	0.26	-10.34%	5,067,000
Nov 19, 2025	0.29	0.29	0.27	0.29	0.29	1.08%	4,639,946
Nov 18, 2025	0.28	0.29	0.27	0.29	0.29	-2.21%	4,745,518
Nov 17, 2025	0.31	0.32	0.29	0.29	0.29	-3.77%	5,938,827
Nov 14, 2025	0.31	0.35	0.30	0.31	0.31	-1.13%	12,068,700
Nov 13, 2025	0.30	0.33	0.30	0.31	0.31	0.19%	4,407,122
Nov 12, 2025	0.32	0.33	0.31	0.31	0.31	-4.08%	5,377,229
Nov 11, 2025	0.34	0.34	0.32	0.32	0.32	-8.26%	2,972,495
Nov 10, 2025	0.32	0.36	0.32	0.35	0.35	11.29%	6,536,541
Nov 7, 2025	0.31	0.31	0.30	0.31	0.31	-0.60%	4,588,829
Nov 6, 2025	0.33	0.34	0.31	0.32	0.32	-5.38%	6,960,442
Nov 5, 2025	0.34	0.35	0.32	0.33	0.33	-0.24%	6,993,949
Nov 4, 2025	0.35	0.36	0.30	0.34	0.34	-4.75%	10,419,707
Nov 3, 2025	0.37	0.37	0.35	0.35	0.35	-7.74%	9,213,482
Oct 31, 2025	0.38	0.40	0.37	0.38	0.38	-5.74%	10,369,709
Oct 30, 2025	0.43	0.44	0.40	0.40	0.40	-3.04%	10,271,544
Oct 29, 2025	0.40	0.44	0.39	0.42	0.42	-3.07%	17,819,442
Oct 28, 2025	0.46	0.54	0.42	0.43	0.43	12.67%	127,547,403
Oct 27, 2025	0.38	0.40	0.37	0.38	0.38	3.10%	61,720,550
Oct 24, 2025	0.36	0.39	0.36	0.37	0.37	1.67%	8,122,338
Oct 23, 2025	0.35	0.37	0.35	0.36	0.36	1.19%	5,844,160
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	0.51	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