AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.1968
-0.0080 (-3.91%)
At close: Jun 30, 2026, 4:00 PM EDT
0.2000
+0.0032 (1.63%)
After-hours: Jun 30, 2026, 8:00 PM EDT
AtlasClear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.91% | 1,105,348 |
| Jun 29, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.13% | 2,052,175 |
| Jun 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 4.56% | 921,621 |
| Jun 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.69% | 1,670,820 |
| Jun 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.81% | 1,677,035 |
| Jun 23, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.81% | 1,200,898 |
| Jun 22, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.02% | 1,624,271 |
| Jun 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.32% | 1,488,404 |
| Jun 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.53% | 1,600,664 |
| Jun 16, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.99% | 2,295,851 |
| Jun 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.81% | 1,688,968 |
| Jun 12, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -6.15% | 3,229,606 |
| Jun 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.44% | 1,039,055 |
| Jun 10, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -5.11% | 1,067,721 |
| Jun 9, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -1.57% | 1,658,830 |
| Jun 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.30% | 1,171,775 |
| Jun 5, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.52% | 1,410,014 |
| Jun 4, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 854,420 |
| Jun 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.74% | 1,278,289 |
| Jun 2, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 0.79% | 2,026,181 |
| Jun 1, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -2.94% | 1,673,017 |
| May 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.18% | 1,407,818 |
| May 28, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.11% | 2,301,428 |
| May 27, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.22% | 1,092,441 |
| May 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.16% | 1,233,964 |
| May 22, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -0.27% | 979,071 |
| May 21, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 5.87% | 1,865,207 |
| May 20, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -2.83% | 1,387,205 |
| May 19, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.37% | 1,784,845 |
| May 18, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 3.62% | 1,421,843 |
| May 15, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.31% | 3,451,323 |
| May 14, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.62% | 2,917,688 |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.66% | 2,288,889 |
| May 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.86% | 1,582,544 |
| May 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.31% | 2,150,843 |
| May 8, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.71% | 3,708,359 |
| May 7, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 5.29% | 3,371,323 |
| May 6, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -8.25% | 3,163,707 |
| May 5, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.21% | 2,970,123 |
| May 4, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.51% | 1,400,534 |
| May 1, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.78% | 1,609,979 |
| Apr 30, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.51% | 1,137,531 |
| Apr 29, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.27% | 2,091,074 |
| Apr 28, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 4.24% | 1,502,342 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -2.35% | 3,261,807 |
| Apr 24, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.98% | 3,370,186 |
| Apr 23, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.75% | 3,467,336 |
| Apr 22, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 7.35% | 6,301,230 |
| Apr 21, 2026 | 0.31 | 0.33 | 0.28 | 0.30 | 0.30 | -3.40% | 8,161,608 |
| Apr 20, 2026 | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | 13.25% | 10,476,467 |