AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.2190
-0.0100 (-4.37%)
At close: May 19, 2026, 4:00 PM EDT
0.2159
-0.0031 (-1.42%)
After-hours: May 19, 2026, 8:00 PM EDT
AtlasClear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 7.54% | 5,375,150 |
| Apr 16, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.94% | 3,087,322 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.17% | 2,313,638 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.89% | 4,796,239 |
| Apr 13, 2026 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | 5.29% | 25,977,900 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.18% | 2,078,466 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.81% | 1,881,186 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.28% | 3,671,313 |
| Apr 7, 2026 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 5.90% | 6,451,635 |
| Apr 6, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 13.39% | 6,576,405 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.02% | 919,579 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.51% | 1,735,166 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.05% | 1,869,390 |
| Mar 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.09% | 1,404,398 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.51% | 2,224,140 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -6.96% | 1,966,005 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.88% | 1,128,023 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.35% | 1,698,760 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.21% | 1,071,827 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,835,308 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.30% | 1,550,637 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.12% | 1,663,660 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.65% | 1,759,812 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.76% | 1,416,101 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.52% | 1,699,710 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.05% | 1,924,660 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.06% | 1,328,024 |
| Mar 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.26% | 1,329,387 |