AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.3072
+0.0125 (4.24%)
At close: Apr 28, 2026, 4:00 PM EDT
0.3053
-0.0019 (-0.62%)
After-hours: Apr 28, 2026, 5:12 PM EDT
AtlasClear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | - | 2.65% | 929,750 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -2.35% | 3,228,839 |
| Apr 24, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.98% | 3,304,638 |
| Apr 23, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.75% | 3,423,152 |
| Apr 22, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 7.35% | 6,080,129 |
| Apr 21, 2026 | 0.31 | 0.33 | 0.28 | 0.30 | 0.30 | -3.40% | 8,080,727 |
| Apr 20, 2026 | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | 13.25% | 10,179,000 |
| Apr 17, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 7.54% | 5,210,393 |
| Apr 16, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.94% | 3,066,121 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.17% | 2,244,024 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.89% | 4,667,839 |
| 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% | 2,006,185 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.81% | 1,743,530 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.28% | 3,577,532 |
| Apr 7, 2026 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 5.90% | 5,787,892 |
| Apr 6, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 13.39% | 6,412,747 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.02% | 795,980 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.51% | 1,713,587 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.05% | 1,853,428 |
| Mar 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.09% | 1,361,497 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.51% | 2,165,374 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -6.96% | 1,917,031 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.88% | 1,090,074 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.35% | 1,589,713 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.21% | 1,002,777 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,634,520 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.30% | 1,530,542 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.12% | 1,599,684 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.65% | 1,729,754 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.76% | 1,377,060 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.52% | 1,692,836 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.05% | 1,723,106 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.06% | 1,272,281 |
| Mar 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.26% | 1,152,496 |
| Mar 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.36% | 1,361,358 |
| Mar 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.18% | 2,061,751 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.55% | 1,826,322 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.85% | 2,257,319 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.86% | 3,549,328 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.64% | 3,449,080 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.27% | 1,641,220 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.04% | 2,477,794 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,973,562 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.61% | 2,040,568 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.11% | 2,354,005 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.75% | 3,761,412 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.56% | 4,659,695 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.68% | 6,387,513 |
| Feb 17, 2026 | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | 3.56% | 28,749,581 |