Archimedes Tech SPAC Partners II Co. (ATIIW)

NASDAQ: ATIIW · Real-Time Price · USD · Warrants

2.380

-0.010 (-0.42%)

At close: May 26, 2026, 4:00 PM EDT

2.400

+0.020 (0.84%)

After-hours: May 26, 2026, 7:55 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.42	2.45	2.30	2.38	2.38	-0.42%	90,830
May 22, 2026	2.30	2.45	2.22	2.39	2.39	6.22%	170,026
May 21, 2026	2.43	2.43	2.17	2.25	2.25	-5.46%	190,182
May 20, 2026	2.41	2.50	2.26	2.38	2.38	3.03%	341,856
May 19, 2026	2.15	2.39	2.10	2.31	2.31	7.19%	66,893
May 18, 2026	2.25	2.28	2.11	2.16	2.16	-0.23%	106,404
May 15, 2026	2.04	2.20	2.00	2.16	2.16	6.41%	286,614
May 14, 2026	2.08	2.10	1.97	2.03	2.03	3.04%	130,014
May 13, 2026	2.10	2.10	1.84	1.97	1.97	-0.51%	276,827
May 12, 2026	2.15	2.15	1.95	1.98	1.98	-3.41%	107,910
May 11, 2026	1.97	2.20	1.87	2.05	2.05	9.63%	311,692
May 8, 2026	1.85	1.95	1.73	1.87	1.87	1.08%	86,578
May 7, 2026	1.84	2.00	1.59	1.85	1.85	3.93%	206,212
May 6, 2026	1.17	1.80	1.10	1.78	1.78	61.80%	1,049,144
May 5, 2026	1.08	1.15	1.08	1.10	1.10	0.93%	19,950
May 4, 2026	1.15	1.23	1.07	1.09	1.09	-1.80%	13,020
May 1, 2026	1.13	1.17	1.08	1.11	1.11	-2.63%	20,391
Apr 30, 2026	1.05	1.19	1.05	1.14	1.14	8.57%	182,731
Apr 29, 2026	1.12	1.13	1.02	1.05	1.05	-0.94%	58,166
Apr 28, 2026	1.29	1.30	1.06	1.06	1.06	-11.67%	29,478
Apr 27, 2026	1.24	1.28	1.18	1.20	1.20	1.69%	135,701
Apr 24, 2026	1.19	1.25	1.15	1.18	1.18	0.01%	164,673
Apr 23, 2026	1.26	1.26	1.10	1.18	1.18	-1.68%	120,062
Apr 22, 2026	1.27	1.29	1.15	1.20	1.20	2.56%	269,268
Apr 21, 2026	0.90	1.33	0.90	1.17	1.17	178.57%	3,170,335
Apr 17, 2026	0.41	0.42	0.41	0.42	0.42	-3.45%	1,453
Apr 16, 2026	0.44	0.44	0.44	0.44	0.44	3.57%	200
Apr 15, 2026	0.42	0.42	0.42	0.42	0.42	0.02%	797
Apr 9, 2026	0.42	0.44	0.42	0.42	0.42	-6.88%	6,000
Apr 1, 2026	0.45	0.45	0.45	0.45	0.45	-11.59%	400
Mar 31, 2026	0.51	0.51	0.51	0.51	0.51	-3.17%	204
Mar 27, 2026	0.45	0.53	0.38	0.53	0.53	7.49%	3,603
Mar 26, 2026	0.50	0.55	0.36	0.49	0.49	-5.44%	30,319
Mar 25, 2026	0.53	0.54	0.52	0.52	0.52	-15.08%	10,653
Mar 23, 2026	0.61	0.65	0.61	0.61	0.61	-6.12%	62,982
Mar 20, 2026	0.65	0.65	0.65	0.65	0.65	0.15%	125,000
Mar 18, 2026	0.52	0.65	0.52	0.65	0.65	-3.12%	870
Mar 13, 2026	0.65	0.67	0.65	0.67	0.67	-2.90%	959
Mar 11, 2026	0.55	0.69	0.55	0.69	0.69	14.98%	2,140
Mar 10, 2026	0.70	0.70	0.50	0.60	0.60	-23.08%	23,987
Mar 9, 2026	0.69	0.78	0.69	0.78	0.78	6.12%	10,144
Mar 6, 2026	0.64	0.78	0.64	0.74	0.74	9.70%	1,610
Mar 5, 2026	0.67	0.67	0.67	0.67	0.67	-6.29%	1,699
Mar 4, 2026	0.71	0.71	0.71	0.71	0.71	9.99%	100
Mar 3, 2026	0.74	0.74	0.51	0.65	0.65	-7.16%	228,118
Mar 2, 2026	0.70	0.80	0.70	0.70	0.70	-12.49%	18,132
Feb 24, 2026	0.80	0.80	0.80	0.80	0.80	11.10%	500
Feb 13, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	4,224
Feb 12, 2026	0.65	0.71	0.64	0.70	0.70	-2.78%	3,388
Feb 9, 2026	0.70	0.73	0.70	0.72	0.72	0.50%	2,091