Atlas Critical Minerals Corporation (ATCX)
NASDAQ: ATCX · Real-Time Price · USD
6.93
-0.13 (-1.91%)
Mar 4, 2026, 11:35 AM EST - Market open
Atlas Critical Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.02 | 7.21 | 6.74 | 6.92 | - | -1.95% | 16,257 |
| Mar 3, 2026 | 7.36 | 7.56 | 6.81 | 7.06 | 7.06 | 0.43% | 117,549 |
| Mar 2, 2026 | 6.31 | 7.25 | 6.28 | 7.03 | 7.03 | 11.41% | 65,760 |
| Feb 27, 2026 | 7.82 | 7.85 | 6.20 | 6.31 | 6.31 | -16.86% | 120,880 |
| Feb 26, 2026 | 6.70 | 7.70 | 6.68 | 7.59 | 7.59 | 15.17% | 69,070 |
| Feb 25, 2026 | 6.34 | 7.00 | 6.16 | 6.59 | 6.59 | 7.15% | 70,309 |
| Feb 24, 2026 | 6.48 | 6.70 | 6.15 | 6.15 | 6.15 | -6.25% | 64,748 |
| Feb 23, 2026 | 6.30 | 7.14 | 6.20 | 6.56 | 6.56 | 7.36% | 125,082 |
| Feb 20, 2026 | 6.15 | 6.31 | 6.01 | 6.11 | 6.11 | 1.83% | 31,305 |
| Feb 19, 2026 | 6.02 | 6.31 | 6.00 | 6.00 | 6.00 | -4.61% | 36,964 |
| Feb 18, 2026 | 6.01 | 6.29 | 5.32 | 6.29 | 6.29 | 4.49% | 61,142 |
| Feb 17, 2026 | 6.35 | 6.44 | 5.70 | 6.02 | 6.02 | -7.10% | 69,563 |
| Feb 13, 2026 | 6.35 | 6.83 | 6.30 | 6.48 | 6.48 | 1.25% | 43,648 |
| Feb 12, 2026 | 6.31 | 6.94 | 6.30 | 6.40 | 6.40 | - | 76,062 |
| Feb 11, 2026 | 7.14 | 7.23 | 6.35 | 6.40 | 6.40 | -8.57% | 101,992 |
| Feb 10, 2026 | 6.42 | 7.39 | 6.25 | 7.00 | 7.00 | 3.55% | 64,948 |
| 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% | 68,102 |
| Feb 5, 2026 | 7.29 | 7.95 | 6.50 | 6.90 | 6.90 | -9.33% | 112,897 |
| Feb 4, 2026 | 8.82 | 8.82 | 7.50 | 7.61 | 7.61 | -12.33% | 87,291 |
| Feb 3, 2026 | 6.76 | 8.70 | 6.76 | 8.68 | 8.68 | 28.97% | 137,194 |
| Feb 2, 2026 | 7.02 | 7.39 | 6.37 | 6.73 | 6.73 | -5.21% | 120,879 |
| Jan 30, 2026 | 9.09 | 9.09 | 7.05 | 7.10 | 7.10 | -8.97% | 282,153 |
| Jan 29, 2026 | 9.73 | 9.93 | 7.79 | 7.80 | 7.80 | -19.42% | 219,584 |
| Jan 28, 2026 | 10.67 | 10.67 | 9.00 | 9.68 | 9.68 | -5.79% | 189,208 |
| Jan 27, 2026 | 9.80 | 10.98 | 9.60 | 10.28 | 10.28 | 9.31% | 202,115 |
| Jan 26, 2026 | 13.90 | 14.01 | 9.18 | 9.40 | 9.40 | -23.95% | 460,641 |
| Jan 23, 2026 | 10.00 | 13.53 | 9.87 | 12.36 | 12.36 | 26.90% | 314,410 |
| Jan 22, 2026 | 10.02 | 10.48 | 9.18 | 9.74 | 9.74 | 6.16% | 323,333 |
| Jan 21, 2026 | 9.80 | 10.25 | 8.15 | 9.18 | 9.18 | -4.82% | 460,830 |
| Jan 20, 2026 | 8.60 | 9.69 | 8.33 | 9.64 | 9.64 | 13.41% | 152,931 |
| Jan 16, 2026 | 8.00 | 8.90 | 8.00 | 8.50 | 8.50 | 6.25% | 48,916 |
| Jan 15, 2026 | 8.19 | 8.35 | 8.00 | 8.00 | 8.00 | 0.50% | 52,396 |
| Jan 14, 2026 | 9.28 | 9.28 | 7.40 | 7.96 | 7.96 | -6.68% | 126,761 |
| Jan 13, 2026 | 9.36 | 9.50 | 8.51 | 8.53 | 8.53 | -3.40% | 161,035 |
| Jan 12, 2026 | 9.75 | 10.28 | 8.81 | 8.83 | 8.83 | 0.34% | 198,292 |
| Jan 9, 2026 | 10.00 | 10.75 | 8.21 | 8.80 | 8.80 | -41.33% | 183,092 |
| 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 |