Archimedes Tech SPAC Partners II Co. (ATIIW)
NASDAQ: ATIIW · Real-Time Price · USD · Warrants
1.600
+0.020 (1.27%)
At close: Jul 31, 2026, 4:00 PM EDT
1.644
+0.044 (2.76%)
After-hours: Jul 31, 2026, 6:16 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 1.27% | 11,566 |
| Jul 30, 2026 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | -3.66% | 20,058 |
| Jul 29, 2026 | 1.68 | 1.70 | 1.52 | 1.64 | 1.64 | -3.53% | 25,468 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.63 | 1.70 | 1.70 | -5.03% | 212,766 |
| Jul 27, 2026 | 1.87 | 1.87 | 1.71 | 1.79 | 1.79 | - | 13,457 |
| Jul 24, 2026 | 1.80 | 1.84 | 1.70 | 1.79 | 1.79 | -0.56% | 7,908 |
| Jul 23, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -2.70% | 16,822 |
| Jul 22, 2026 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | - | 39,419 |
| Jul 21, 2026 | 1.75 | 1.87 | 1.75 | 1.85 | 1.85 | 5.71% | 32,622 |
| Jul 20, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -2.78% | 65,173 |
| Jul 17, 2026 | 1.80 | 1.84 | 1.75 | 1.80 | 1.80 | - | 26,360 |
| Jul 16, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -3.74% | 63,682 |
| Jul 15, 2026 | 1.81 | 1.87 | 1.80 | 1.87 | 1.87 | 3.31% | 62,600 |
| Jul 14, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 4.02% | 24,247 |
| Jul 13, 2026 | 1.75 | 1.85 | 1.63 | 1.74 | 1.74 | -5.43% | 40,107 |
| Jul 10, 2026 | 1.81 | 1.84 | 1.70 | 1.84 | 1.84 | - | 18,233 |
| Jul 9, 2026 | 1.88 | 1.88 | 1.78 | 1.84 | 1.84 | 2.79% | 28,950 |
| Jul 8, 2026 | 1.97 | 1.97 | 1.65 | 1.79 | 1.79 | -5.79% | 21,353 |
| Jul 7, 2026 | 2.02 | 2.05 | 1.71 | 1.90 | 1.90 | -5.47% | 176,835 |
| Jul 6, 2026 | 2.01 | 2.10 | 2.00 | 2.01 | 2.01 | -4.29% | 16,626 |
| Jul 2, 2026 | 2.27 | 2.27 | 2.02 | 2.10 | 2.10 | -6.25% | 75,232 |
| Jul 1, 2026 | 2.21 | 2.28 | 2.18 | 2.24 | 2.24 | 2.28% | 71,578 |
| Jun 30, 2026 | 2.10 | 2.30 | 2.10 | 2.19 | 2.19 | 8.94% | 34,220 |
| Jun 29, 2026 | 2.00 | 2.11 | 1.97 | 2.01 | 2.01 | 0.50% | 14,963 |
| Jun 26, 2026 | 2.15 | 2.15 | 1.96 | 2.00 | 2.00 | -1.47% | 15,588 |
| Jun 25, 2026 | 2.19 | 2.20 | 1.92 | 2.03 | 2.03 | -7.31% | 120,233 |
| Jun 24, 2026 | 2.15 | 2.22 | 2.11 | 2.19 | 2.19 | 3.79% | 107,699 |
| Jun 23, 2026 | 1.93 | 2.13 | 1.93 | 2.11 | 2.11 | 2.93% | 56,810 |
| Jun 22, 2026 | 2.09 | 2.11 | 1.90 | 2.05 | 2.05 | 0.99% | 33,886 |
| Jun 18, 2026 | 2.11 | 2.12 | 2.00 | 2.03 | 2.03 | -8.36% | 28,594 |
| Jun 17, 2026 | 2.29 | 2.29 | 2.18 | 2.22 | 2.22 | 4.48% | 14,801 |
| Jun 16, 2026 | 2.37 | 2.37 | 2.10 | 2.12 | 2.12 | -5.78% | 18,472 |
| Jun 15, 2026 | 2.00 | 2.26 | 2.00 | 2.25 | 2.25 | - | 39,585 |
| Jun 12, 2026 | 2.10 | 2.25 | 2.10 | 2.25 | 2.25 | 2.74% | 12,668 |
| Jun 11, 2026 | 2.01 | 2.20 | 1.80 | 2.19 | 2.19 | 12.31% | 91,560 |
| Jun 10, 2026 | 2.01 | 2.04 | 1.78 | 1.95 | 1.95 | -4.88% | 183,792 |
| Jun 9, 2026 | 2.21 | 2.21 | 1.66 | 2.05 | 2.05 | -3.76% | 59,856 |
| Jun 8, 2026 | 2.06 | 2.31 | 2.06 | 2.13 | 2.13 | 5.45% | 35,254 |
| Jun 5, 2026 | 2.32 | 2.32 | 2.00 | 2.02 | 2.02 | -16.53% | 301,396 |
| Jun 4, 2026 | 2.45 | 2.50 | 2.33 | 2.42 | 2.42 | -1.22% | 38,055 |
| Jun 3, 2026 | 2.55 | 2.57 | 2.34 | 2.45 | 2.45 | 7.22% | 272,240 |
| Jun 2, 2026 | 2.43 | 2.43 | 2.15 | 2.29 | 2.29 | -1.51% | 71,929 |
| Jun 1, 2026 | 2.19 | 2.40 | 2.15 | 2.32 | 2.32 | 6.91% | 73,480 |
| May 29, 2026 | 2.19 | 2.34 | 2.16 | 2.17 | 2.17 | -1.37% | 117,127 |
| May 28, 2026 | 2.11 | 2.57 | 2.08 | 2.20 | 2.20 | 4.27% | 344,025 |
| May 27, 2026 | 2.34 | 2.34 | 1.95 | 2.11 | 2.11 | -11.34% | 370,103 |
| May 26, 2026 | 2.42 | 2.45 | 2.30 | 2.38 | 2.38 | -0.42% | 91,186 |
| May 22, 2026 | 2.30 | 2.45 | 2.22 | 2.39 | 2.39 | 6.22% | 170,259 |
| May 21, 2026 | 2.43 | 2.43 | 2.17 | 2.25 | 2.25 | -5.46% | 190,282 |
| May 20, 2026 | 2.41 | 2.50 | 2.26 | 2.38 | 2.38 | 3.03% | 341,856 |