AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.1877
-0.0011 (-0.58%)
At close: Aug 31, 2026, 4:00 PM EDT
0.1881
+0.0004 (0.21%)
Pre-market: Sep 1, 2026, 4:30 AM EDT
AtlasClear Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.58% | 657,006 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.20% | 624,810 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.63% | 1,777,131 |
| Aug 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.46% | 1,419,983 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.25% | 719,684 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.44% | 1,350,212 |
| Aug 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.93% | 723,588 |
| Aug 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.74% | 1,136,164 |
| Aug 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.99% | 770,266 |
| Aug 18, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.21% | 1,637,762 |
| Aug 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.56% | 832,658 |
| Aug 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.22% | 1,196,029 |
| Aug 13, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.71% | 1,048,152 |
| Aug 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.10% | 745,660 |
| Aug 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.47% | 710,249 |
| Aug 10, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 6.34% | 3,488,204 |
| Aug 7, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.85% | 962,434 |
| Aug 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.74% | 1,436,475 |
| Aug 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.39% | 507,952 |
| Aug 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 1,705,241 |
| Aug 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.53% | 1,070,034 |
| Jul 31, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.57% | 843,158 |
| Jul 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.81% | 827,770 |
| Jul 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.97% | 1,558,850 |
| Jul 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.22% | 1,954,871 |
| Jul 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.27% | 1,851,182 |
| Jul 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.83% | 2,459,152 |
| Jul 23, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -13.72% | 6,781,797 |
| Jul 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 9.27% | 10,281,481 |
| Jul 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.63% | 1,138,201 |
| Jul 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.35% | 645,259 |
| Jul 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.04% | 657,934 |
| Jul 16, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.39% | 548,462 |
| Jul 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.81% | 882,228 |
| Jul 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.53% | 718,298 |
| Jul 13, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -3.94% | 609,414 |
| Jul 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 607,240 |
| Jul 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.45% | 752,102 |
| Jul 8, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.68% | 1,797,350 |
| Jul 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.35% | 1,193,651 |
| Jul 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.53% | 1,221,298 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.42% | 1,264,909 |
| Jul 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.97% | 950,494 |
| 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 |