Atlas Critical Minerals Corporation (ATCX)
NASDAQ: ATCX · Real-Time Price · USD
6.80
-0.20 (-2.86%)
Feb 11, 2026, 10:45 AM EST - Market open
Atlas Critical Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.08 | 7.16 | 7.08 | 7.14 | - | 2.00% | 1,192 |
| Feb 10, 2026 | 6.42 | 7.39 | 6.25 | 7.00 | 7.00 | 3.55% | 64,646 |
| Feb 9, 2026 | 6.18 | 6.90 | 6.18 | 6.76 | 6.76 | 9.74% | 85,173 |
| Feb 6, 2026 | 6.90 | 7.36 | 6.11 | 6.16 | 6.16 | -10.72% | 67,982 |
| Feb 5, 2026 | 7.29 | 7.95 | 6.50 | 6.90 | 6.90 | -9.33% | 109,924 |
| Feb 4, 2026 | 8.82 | 8.82 | 7.50 | 7.61 | 7.61 | -12.33% | 86,892 |
| Feb 3, 2026 | 6.76 | 8.70 | 6.76 | 8.68 | 8.68 | 28.97% | 128,124 |
| Feb 2, 2026 | 7.02 | 7.39 | 6.37 | 6.73 | 6.73 | -5.21% | 120,866 |
| Jan 30, 2026 | 9.09 | 9.09 | 7.05 | 7.10 | 7.10 | -8.97% | 278,534 |
| Jan 29, 2026 | 9.73 | 9.93 | 7.79 | 7.80 | 7.80 | -19.42% | 219,219 |
| Jan 28, 2026 | 10.67 | 10.67 | 9.00 | 9.68 | 9.68 | -5.79% | 187,619 |
| Jan 27, 2026 | 9.80 | 10.98 | 9.60 | 10.28 | 10.28 | 9.31% | 200,122 |
| Jan 26, 2026 | 13.90 | 14.01 | 9.18 | 9.40 | 9.40 | -23.95% | 457,200 |
| Jan 23, 2026 | 10.00 | 13.53 | 9.87 | 12.36 | 12.36 | 26.90% | 309,759 |
| Jan 22, 2026 | 10.02 | 10.48 | 9.18 | 9.74 | 9.74 | 6.16% | 319,586 |
| Jan 21, 2026 | 9.80 | 10.25 | 8.15 | 9.18 | 9.18 | -4.82% | 455,318 |
| Jan 20, 2026 | 8.60 | 9.69 | 8.33 | 9.64 | 9.64 | 13.41% | 152,816 |
| Jan 16, 2026 | 8.00 | 8.90 | 8.00 | 8.50 | 8.50 | 6.25% | 47,343 |
| Jan 15, 2026 | 8.19 | 8.35 | 8.00 | 8.00 | 8.00 | 0.50% | 51,793 |
| 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 |