AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.1401
-0.0142 (-9.20%)
At close: Oct 30, 2026, 4:00 PM
0.1410
+0.0009 (0.64%)
After-hours: Oct 30, 2026, 7:42 PM EDT
AtlasClear Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.20% | 1,982,912 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.09% | 867,070 |
| Oct 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 481,129 |
| Oct 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.51% | 1,045,279 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.70% | 412,108 |
| Oct 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.00% | 744,149 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.78% | 1,571,167 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.47% | 918,842 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.18% | 658,704 |
| Oct 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.04% | 1,013,728 |
| Oct 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.93% | 1,425,445 |
| Oct 15, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 8.19% | 2,660,746 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 1,099,556 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.91% | 907,676 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.76% | 1,339,448 |
| Oct 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.46% | 685,117 |
| Oct 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.33% | 942,358 |
| Oct 7, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.10% | 1,134,130 |
| Oct 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.42% | 1,435,153 |
| Oct 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.37% | 2,255,174 |
| Oct 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.42% | 2,132,754 |
| Oct 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.25% | 1,406,421 |
| Sep 30, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.75% | 3,363,499 |
| Sep 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.59% | 4,973,682 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.56% | 3,655,434 |
| Sep 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.64% | 6,011,958 |
| Sep 24, 2026 | 0.22 | 0.23 | 0.18 | 0.19 | 0.19 | -0.81% | 158,900,865 |
| Sep 23, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.13% | 2,827,942 |
| Sep 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.74% | 1,332,025 |
| Sep 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.10% | 2,356,180 |
| Sep 18, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 16.01% | 2,302,370 |
| Sep 17, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 7.75% | 17,424,162 |
| Sep 16, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -10.41% | 2,751,912 |
| Sep 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.38% | 786,209 |
| Sep 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.50% | 896,504 |
| Sep 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.99% | 836,901 |
| Sep 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.56% | 677,572 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.50% | 986,493 |
| Sep 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 588,787 |
| Sep 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.99% | 559,305 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.48% | 777,102 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 735,124 |
| Sep 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.07% | 980,748 |
| Aug 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.58% | 668,143 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.20% | 643,857 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.63% | 1,812,647 |
| Aug 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.46% | 1,461,236 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.25% | 961,883 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.44% | 1,680,254 |
| Aug 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.93% | 748,351 |