Atlas Critical Minerals Corporation (ATCX)
NASDAQ: ATCX · Real-Time Price · USD
3.140
+0.400 (14.60%)
Aug 10, 2026, 4:00 PM EDT - Market closed
Atlas Critical Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.80 | 3.14 | 2.80 | 3.14 | 3.14 | 14.60% | 20,871 |
| Aug 7, 2026 | 2.65 | 2.77 | 2.60 | 2.74 | 2.74 | 6.61% | 23,612 |
| Aug 6, 2026 | 2.61 | 2.65 | 2.57 | 2.57 | 2.57 | -3.02% | 9,525 |
| Aug 5, 2026 | 2.77 | 2.77 | 2.65 | 2.65 | 2.65 | -4.68% | 6,694 |
| 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 |
| Jul 30, 2026 | 2.99 | 3.04 | 2.79 | 3.02 | 3.02 | 1.34% | 12,836 |
| Jul 29, 2026 | 3.04 | 3.17 | 2.95 | 2.98 | 2.98 | -0.67% | 5,526 |
| Jul 28, 2026 | 3.02 | 3.10 | 2.94 | 3.00 | 3.00 | -0.33% | 8,134 |
| Jul 27, 2026 | 2.99 | 3.09 | 2.99 | 3.01 | 3.01 | 0.67% | 3,594 |
| Jul 24, 2026 | 2.85 | 3.16 | 2.85 | 2.99 | 2.99 | 6.41% | 6,799 |
| Jul 23, 2026 | 3.10 | 3.15 | 2.79 | 2.81 | 2.81 | -7.87% | 7,537 |
| Jul 22, 2026 | 3.05 | 3.16 | 3.05 | 3.05 | 3.05 | - | 5,712 |
| Jul 21, 2026 | 3.06 | 3.25 | 3.05 | 3.05 | 3.05 | -1.13% | 18,611 |
| Jul 20, 2026 | 3.22 | 3.23 | 3.06 | 3.09 | 3.09 | -2.68% | 17,906 |
| Jul 17, 2026 | 3.19 | 3.25 | 3.02 | 3.17 | 3.17 | 2.92% | 12,740 |
| Jul 16, 2026 | 3.50 | 3.50 | 3.02 | 3.08 | 3.08 | -14.44% | 19,401 |
| Jul 15, 2026 | 3.71 | 3.77 | 3.47 | 3.60 | 3.60 | -1.37% | 14,980 |
| Jul 14, 2026 | 3.70 | 3.74 | 3.65 | 3.65 | 3.65 | 0.27% | 1,658 |
| Jul 13, 2026 | 3.81 | 3.81 | 3.58 | 3.64 | 3.64 | -3.96% | 12,050 |
| Jul 10, 2026 | 3.59 | 3.79 | 3.55 | 3.79 | 3.79 | 8.29% | 13,810 |
| Jul 9, 2026 | 3.50 | 3.60 | 3.49 | 3.50 | 3.50 | -0.57% | 2,388 |
| Jul 8, 2026 | 3.63 | 3.69 | 3.50 | 3.52 | 3.52 | -5.63% | 6,540 |
| Jul 7, 2026 | 3.57 | 3.73 | 3.47 | 3.73 | 3.73 | 5.07% | 12,429 |
| Jul 6, 2026 | 3.60 | 3.71 | 3.54 | 3.55 | 3.55 | -2.20% | 11,121 |
| Jul 2, 2026 | 3.71 | 3.84 | 3.61 | 3.63 | 3.63 | -1.89% | 16,137 |
| Jul 1, 2026 | 3.55 | 3.75 | 3.55 | 3.70 | 3.70 | 4.67% | 6,748 |
| Jun 30, 2026 | 3.65 | 3.79 | 3.54 | 3.54 | 3.54 | -3.15% | 15,301 |
| Jun 29, 2026 | 3.65 | 3.87 | 3.65 | 3.65 | 3.65 | -0.82% | 7,717 |
| Jun 26, 2026 | 3.80 | 3.95 | 3.65 | 3.68 | 3.68 | -3.16% | 10,646 |
| Jun 25, 2026 | 3.94 | 4.24 | 3.80 | 3.80 | 3.80 | -5.12% | 5,769 |
| Jun 24, 2026 | 3.96 | 4.05 | 3.80 | 4.01 | 4.01 | 2.96% | 7,588 |
| Jun 23, 2026 | 3.93 | 4.08 | 3.85 | 3.89 | 3.89 | -4.89% | 6,595 |
| Jun 22, 2026 | 3.93 | 4.18 | 3.80 | 4.09 | 4.09 | 4.34% | 17,072 |
| Jun 18, 2026 | 3.77 | 3.99 | 3.77 | 3.92 | 3.92 | 5.38% | 7,686 |
| Jun 17, 2026 | 3.70 | 3.88 | 3.70 | 3.72 | 3.72 | 0.54% | 7,432 |
| Jun 16, 2026 | 3.75 | 4.19 | 3.50 | 3.70 | 3.70 | -3.14% | 26,570 |
| Jun 15, 2026 | 4.14 | 4.19 | 3.60 | 3.82 | 3.82 | -4.26% | 43,486 |
| Jun 12, 2026 | 3.88 | 4.18 | 3.85 | 3.99 | 3.99 | 3.37% | 25,512 |
| Jun 11, 2026 | 3.90 | 3.90 | 3.80 | 3.86 | 3.86 | -1.03% | 10,105 |
| Jun 10, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | 3.90 | -0.26% | 11,351 |
| Jun 9, 2026 | 4.24 | 4.25 | 3.60 | 3.91 | 3.91 | -6.24% | 14,248 |
| Jun 8, 2026 | 3.68 | 4.27 | 3.68 | 4.17 | 4.17 | 12.40% | 26,779 |
| Jun 5, 2026 | 3.98 | 3.99 | 3.62 | 3.71 | 3.71 | -8.17% | 30,126 |
| Jun 4, 2026 | 4.13 | 4.27 | 3.77 | 4.04 | 4.04 | -1.70% | 28,497 |
| Jun 3, 2026 | 4.30 | 4.44 | 4.09 | 4.11 | 4.11 | -6.80% | 24,864 |
| Jun 2, 2026 | 4.33 | 4.59 | 4.29 | 4.41 | 4.41 | 2.32% | 29,344 |
| Jun 1, 2026 | 4.35 | 4.41 | 4.28 | 4.31 | 4.31 | 0.23% | 11,391 |
| May 29, 2026 | 4.37 | 4.47 | 4.12 | 4.30 | 4.30 | -2.49% | 26,963 |