Atlas Critical Minerals Corporation (ATCX)
NASDAQ: ATCX · Real-Time Price · USD
2.600
+0.078 (3.09%)
At close: Oct 9, 2026, 4:00 PM EDT
2.630
+0.030 (1.15%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Atlas Critical Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.57 | 2.62 | 2.52 | 2.60 | 2.60 | 3.10% | 12,518 |
| Oct 8, 2026 | 2.75 | 2.75 | 2.52 | 2.52 | 2.52 | -1.10% | 9,304 |
| Oct 7, 2026 | 2.61 | 2.70 | 2.55 | 2.55 | 2.55 | -3.41% | 17,988 |
| Oct 6, 2026 | 2.68 | 2.85 | 2.64 | 2.64 | 2.64 | -4.00% | 46,094 |
| Oct 5, 2026 | 2.96 | 2.96 | 2.73 | 2.75 | 2.75 | -5.50% | 14,533 |
| Oct 2, 2026 | 2.94 | 2.98 | 2.77 | 2.91 | 2.91 | 3.56% | 45,717 |
| Oct 1, 2026 | 3.05 | 3.09 | 2.81 | 2.81 | 2.81 | -6.33% | 114,280 |
| Sep 30, 2026 | 3.10 | 3.17 | 2.88 | 3.00 | 3.00 | -1.64% | 155,849 |
| Sep 29, 2026 | 3.08 | 3.50 | 2.93 | 3.05 | 3.05 | 4.10% | 103,345 |
| Sep 28, 2026 | 3.05 | 3.05 | 2.90 | 2.93 | 2.93 | -5.48% | 23,993 |
| Sep 25, 2026 | 3.17 | 3.19 | 2.81 | 3.10 | 3.10 | -0.16% | 30,487 |
| Sep 24, 2026 | 3.20 | 3.20 | 3.06 | 3.11 | 3.11 | 0.16% | 3,224 |
| Sep 23, 2026 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | -2.52% | 992 |
| Sep 22, 2026 | 3.17 | 3.20 | 3.05 | 3.18 | 3.18 | 0.47% | 7,804 |
| Sep 21, 2026 | 3.18 | 3.18 | 3.06 | 3.17 | 3.17 | -0.63% | 1,349 |
| Sep 18, 2026 | 3.17 | 3.20 | 3.05 | 3.19 | 3.19 | 0.31% | 2,187 |
| Sep 17, 2026 | 3.31 | 3.31 | 3.14 | 3.18 | 3.18 | -0.94% | 7,132 |
| Sep 16, 2026 | 3.32 | 3.34 | 3.16 | 3.21 | 3.21 | 1.10% | 10,649 |
| Sep 15, 2026 | 3.15 | 3.19 | 3.05 | 3.17 | 3.17 | -2.46% | 4,440 |
| Sep 14, 2026 | 3.25 | 3.35 | 3.03 | 3.25 | 3.25 | -1.81% | 24,037 |
| Sep 11, 2026 | 3.34 | 3.34 | 3.14 | 3.31 | 3.31 | 4.42% | 7,453 |
| Sep 10, 2026 | 3.14 | 3.27 | 3.00 | 3.17 | 3.17 | -1.25% | 3,339 |
| Sep 9, 2026 | 3.00 | 3.21 | 3.00 | 3.21 | 3.21 | 6.29% | 9,696 |
| Sep 8, 2026 | 3.09 | 3.10 | 2.96 | 3.02 | 3.02 | -3.97% | 10,107 |
| Sep 4, 2026 | 3.18 | 3.27 | 3.02 | 3.15 | 3.15 | 1.13% | 6,345 |
| Sep 3, 2026 | 3.28 | 3.39 | 3.02 | 3.11 | 3.11 | -6.47% | 28,970 |
| Sep 2, 2026 | 3.38 | 3.48 | 3.26 | 3.33 | 3.33 | -1.34% | 5,442 |
| Sep 1, 2026 | 3.39 | 3.49 | 3.28 | 3.37 | 3.37 | -2.88% | 7,238 |
| Aug 31, 2026 | 3.49 | 3.60 | 3.47 | 3.47 | 3.47 | -1.42% | 3,012 |
| Aug 28, 2026 | 3.58 | 3.64 | 3.52 | 3.52 | 3.52 | -6.63% | 5,147 |
| Aug 27, 2026 | 3.70 | 3.85 | 3.51 | 3.77 | 3.77 | -2.84% | 9,680 |
| Aug 26, 2026 | 3.72 | 3.90 | 3.60 | 3.88 | 3.88 | 5.01% | 13,879 |
| Aug 25, 2026 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | -0.14% | 4,169 |
| Aug 24, 2026 | 3.78 | 3.78 | 3.59 | 3.70 | 3.70 | -2.12% | 8,537 |
| Aug 21, 2026 | 3.55 | 3.78 | 3.50 | 3.78 | 3.78 | 8.00% | 8,890 |
| Aug 20, 2026 | 3.67 | 3.72 | 3.45 | 3.50 | 3.50 | -4.89% | 4,630 |
| Aug 19, 2026 | 3.61 | 3.68 | 3.61 | 3.68 | 3.68 | 2.22% | 4,782 |
| Aug 18, 2026 | 3.70 | 3.70 | 3.57 | 3.60 | 3.60 | -2.70% | 11,458 |
| Aug 17, 2026 | 3.43 | 3.70 | 3.18 | 3.70 | 3.70 | 8.82% | 10,544 |
| Aug 14, 2026 | 3.24 | 3.40 | 3.17 | 3.40 | 3.40 | 7.59% | 13,707 |
| Aug 13, 2026 | 3.12 | 3.28 | 3.01 | 3.16 | 3.16 | 1.28% | 15,121 |
| Aug 12, 2026 | 2.92 | 3.21 | 2.84 | 3.12 | 3.12 | -2.50% | 17,003 |
| Aug 11, 2026 | 3.11 | 3.20 | 2.91 | 3.20 | 3.20 | 1.91% | 11,580 |
| Aug 10, 2026 | 2.80 | 3.14 | 2.80 | 3.14 | 3.14 | 14.60% | 24,537 |
| Aug 7, 2026 | 2.65 | 2.77 | 2.60 | 2.74 | 2.74 | 6.61% | 23,622 |
| Aug 6, 2026 | 2.61 | 2.65 | 2.57 | 2.57 | 2.57 | -3.02% | 9,545 |
| Aug 5, 2026 | 2.77 | 2.77 | 2.65 | 2.65 | 2.65 | -4.68% | 6,919 |
| Aug 4, 2026 | 2.68 | 2.78 | 2.67 | 2.78 | 2.78 | 4.51% | 13,600 |
| Aug 3, 2026 | 2.76 | 2.95 | 2.65 | 2.66 | 2.66 | -4.83% | 6,436 |
| Jul 31, 2026 | 2.85 | 2.95 | 2.75 | 2.80 | 2.80 | -7.45% | 8,930 |