Atlas Critical Minerals Corporation (ATCX)
NASDAQ: ATCX · Real-Time Price · USD
7.96
-0.57 (-6.68%)
At close: Jan 14, 2026, 4:00 PM EST
8.19
+0.23 (2.89%)
After-hours: Jan 14, 2026, 7:49 PM EST
Atlas Critical Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 9.28 | 9.28 | 7.40 | 7.96 | 7.96 | -6.68% | 125,705 |
| Jan 13, 2026 | 9.36 | 9.50 | 8.51 | 8.53 | 8.53 | -3.40% | 159,269 |
| Jan 12, 2026 | 9.75 | 10.28 | 8.81 | 8.83 | 8.83 | 0.34% | 194,211 |
| Jan 9, 2026 | 10.00 | 10.75 | 8.21 | 8.80 | 8.80 | -41.33% | 179,175 |
| Jan 8, 2026 | 12.19 | 15.00 | 10.30 | 15.00 | 15.00 | 25.00% | 5,198 |
| Jan 7, 2026 | 11.15 | 12.00 | 10.79 | 12.00 | 12.00 | 7.57% | 2,845 |
| Jan 6, 2026 | 12.20 | 12.20 | 11.16 | 11.16 | 11.16 | -2.99% | 2,890 |
| Jan 5, 2026 | 11.71 | 11.71 | 11.35 | 11.50 | 11.50 | -6.88% | 1,653 |
| Jan 2, 2026 | 11.00 | 13.50 | 11.00 | 12.35 | 12.35 | 17.62% | 3,721 |
| Dec 31, 2025 | 11.89 | 11.89 | 10.00 | 10.50 | 10.50 | -12.50% | 6,595 |
| Dec 30, 2025 | 11.87 | 12.00 | 11.02 | 12.00 | 12.00 | 11.52% | 2,271 |
| Dec 29, 2025 | 10.76 | 10.91 | 10.76 | 10.76 | 10.76 | 0.19% | 3,053 |
| Dec 26, 2025 | 12.01 | 12.01 | 10.74 | 10.74 | 10.74 | -17.45% | 3,958 |
| Dec 24, 2025 | 14.68 | 15.00 | 13.01 | 13.01 | 13.01 | -11.38% | 3,022 |
| Dec 23, 2025 | 12.41 | 15.00 | 12.41 | 14.68 | 14.68 | 7.94% | 2,033 |
| Dec 22, 2025 | 14.00 | 14.00 | 11.27 | 13.60 | 13.60 | 4.62% | 3,818 |
| Dec 19, 2025 | 10.74 | 15.00 | 10.74 | 13.00 | 13.00 | 23.81% | 4,123 |
| Dec 18, 2025 | 10.51 | 13.95 | 9.00 | 10.50 | 10.50 | -20.45% | 2,150 |
| Dec 17, 2025 | 11.50 | 15.00 | 10.50 | 13.20 | 13.20 | 21.10% | 3,419 |
| Dec 16, 2025 | 11.00 | 11.00 | 10.50 | 10.90 | 10.90 | -0.91% | 2,014 |
| Dec 15, 2025 | 10.55 | 11.99 | 10.55 | 11.00 | 11.00 | -12.00% | 3,407 |
| Dec 12, 2025 | 13.50 | 14.99 | 12.50 | 12.50 | 12.50 | -8.09% | 1,928 |
| Dec 11, 2025 | 14.05 | 14.82 | 12.25 | 13.60 | 13.60 | 18.16% | 5,059 |
| Dec 10, 2025 | 15.00 | 15.00 | 11.51 | 11.51 | 11.51 | -26.69% | 7,621 |
| Dec 9, 2025 | 16.50 | 20.95 | 14.50 | 15.70 | 15.70 | -0.32% | 26,176 |
| Dec 8, 2025 | 17.24 | 17.24 | 15.75 | 15.75 | 15.75 | -0.47% | 7,336 |
| Dec 5, 2025 | 15.10 | 16.06 | 15.00 | 15.83 | 15.83 | 5.50% | 3,421 |
| Dec 4, 2025 | 25.00 | 25.00 | 11.10 | 15.00 | 15.00 | -1.58% | 1,758 |
| Dec 3, 2025 | 14.40 | 16.20 | 14.40 | 15.24 | 15.24 | -5.92% | 522 |
| Dec 2, 2025 | 15.36 | 16.20 | 15.12 | 16.20 | 16.20 | 8.00% | 805 |
| Dec 1, 2025 | 17.16 | 17.55 | 14.04 | 15.00 | 15.00 | -11.79% | 2,273 |
| Nov 28, 2025 | 18.00 | 18.00 | 13.92 | 17.00 | 17.00 | -4.90% | 194 |
| Nov 26, 2025 | 14.40 | 18.00 | 14.40 | 17.88 | 17.88 | 6.43% | 1,056 |
| Nov 25, 2025 | 15.36 | 17.88 | 13.92 | 16.80 | 16.80 | 2.19% | 1,710 |
| Nov 24, 2025 | 16.56 | 18.60 | 13.86 | 16.44 | 16.44 | -2.14% | 1,503 |
| Nov 21, 2025 | 14.64 | 19.20 | 13.80 | 16.80 | 16.80 | - | 2,445 |
| Nov 20, 2025 | 17.40 | 19.80 | 13.80 | 16.80 | 16.80 | -0.71% | 2,213 |
| Nov 19, 2025 | 15.72 | 18.60 | 15.60 | 16.92 | 16.92 | 11.02% | 2,425 |
| Nov 18, 2025 | 13.32 | 15.72 | 13.32 | 15.24 | 15.24 | 10.82% | 1,616 |
| Nov 17, 2025 | 15.02 | 15.60 | 12.60 | 13.75 | 13.75 | -8.32% | 2,655 |
| Nov 14, 2025 | 16.20 | 16.32 | 12.72 | 15.00 | 15.00 | -8.09% | 4,678 |
| Nov 13, 2025 | 18.00 | 20.28 | 16.08 | 16.32 | 16.32 | -11.69% | 4,060 |
| Nov 12, 2025 | 18.60 | 21.60 | 18.00 | 18.48 | 18.48 | -1.91% | 4,977 |
| Nov 11, 2025 | 20.28 | 22.44 | 18.00 | 18.84 | 18.84 | -13.95% | 2,300 |
| Nov 10, 2025 | 18.00 | 26.52 | 18.00 | 21.89 | 21.89 | 29.03% | 8,348 |
| Nov 7, 2025 | 18.60 | 20.28 | 14.28 | 16.97 | 16.97 | -17.79% | 6,524 |
| Nov 6, 2025 | 22.20 | 23.04 | 19.08 | 20.64 | 20.64 | -0.58% | 1,972 |
| Nov 5, 2025 | 18.12 | 22.20 | 18.12 | 20.76 | 20.76 | 15.33% | 1,198 |
| Nov 4, 2025 | 20.40 | 22.44 | 18.00 | 18.00 | 18.00 | -20.21% | 4,727 |
| Nov 3, 2025 | 27.00 | 30.96 | 18.84 | 22.56 | 22.56 | -27.27% | 16,114 |