Atlanticus Holdings Corporation (ATLC.Z)
NASDAQ: ATLC.Z · Real-Time Price · USD · Preferred Stock
25.21
+0.12 (0.48%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.07 | 25.25 | 25.07 | 25.24 | 25.24 | 0.12% | 20,809 |
| Jul 31, 2025 | 25.10 | 25.28 | 25.08 | 25.21 | 25.21 | 0.48% | 65,091 |
| Jul 30, 2025 | 25.09 | 25.10 | 25.07 | 25.09 | 25.09 | 0.28% | 4,553 |
| Jul 29, 2025 | 25.05 | 25.10 | 25.02 | 25.02 | 25.02 | - | 6,817 |
| Jul 28, 2025 | 24.98 | 25.05 | 24.98 | 25.02 | 25.02 | 0.32% | 11,838 |
| Jul 25, 2025 | 24.98 | 24.99 | 24.94 | 24.94 | 24.94 | -0.16% | 13,418 |
| Jul 24, 2025 | 25.04 | 25.04 | 24.97 | 24.98 | 24.98 | -0.08% | 29,300 |
| Jul 23, 2025 | 24.96 | 25.02 | 24.96 | 25.00 | 25.00 | 0.32% | 16,003 |
| Jul 22, 2025 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | -0.16% | 27,644 |
| Jul 21, 2025 | 24.97 | 24.99 | 24.95 | 24.96 | 24.96 | -0.04% | 12,725 |
| Jul 18, 2025 | 24.97 | 25.00 | 24.96 | 24.97 | 24.97 | - | 9,702 |
| Jul 17, 2025 | 24.98 | 25.03 | 24.95 | 24.97 | 24.97 | 0.04% | 33,488 |
| Jul 16, 2025 | 25.00 | 25.02 | 24.96 | 24.96 | 24.96 | -0.12% | 24,982 |
| Jul 15, 2025 | 24.99 | 25.04 | 24.99 | 24.99 | 24.99 | 0.04% | 20,042 |
| Jul 14, 2025 | 24.93 | 25.07 | 24.92 | 24.98 | 24.98 | 0.32% | 12,536 |
| Jul 11, 2025 | 24.90 | 24.94 | 24.90 | 24.90 | 24.90 | 0.08% | 17,939 |
| Jul 10, 2025 | 24.91 | 24.95 | 24.88 | 24.88 | 24.88 | -0.16% | 27,082 |
| Jul 9, 2025 | 24.93 | 24.99 | 24.90 | 24.92 | 24.92 | 0.08% | 17,315 |
| Jul 8, 2025 | 24.99 | 24.99 | 24.90 | 24.90 | 24.90 | - | 22,986 |
| Jul 7, 2025 | 24.91 | 24.96 | 24.85 | 24.90 | 24.90 | 0.04% | 33,397 |
| Jul 3, 2025 | 24.85 | 24.91 | 24.85 | 24.89 | 24.89 | -0.02% | 15,325 |
| Jul 2, 2025 | 24.91 | 24.92 | 24.80 | 24.90 | 24.90 | 0.06% | 40,595 |
| Jul 1, 2025 | 24.57 | 24.96 | 24.55 | 24.88 | 24.88 | -0.48% | 71,427 |
| Jun 30, 2025 | 25.10 | 25.16 | 25.00 | 25.00 | 24.42 | -0.20% | 114,115 |
| Jun 27, 2025 | 25.04 | 25.10 | 25.04 | 25.05 | 24.47 | 0.04% | 14,467 |
| Jun 26, 2025 | 25.10 | 25.15 | 25.04 | 25.04 | 24.46 | -0.08% | 34,397 |
| Jun 25, 2025 | 25.05 | 25.13 | 25.05 | 25.06 | 24.48 | 0.04% | 12,379 |
| Jun 24, 2025 | 25.04 | 25.11 | 25.04 | 25.05 | 24.47 | - | 17,644 |
| Jun 23, 2025 | 25.08 | 25.15 | 25.05 | 25.05 | 24.47 | 0.04% | 17,447 |
| Jun 20, 2025 | 25.10 | 25.11 | 25.03 | 25.04 | 24.46 | 0.08% | 36,670 |
| Jun 18, 2025 | 25.08 | 25.11 | 25.01 | 25.02 | 24.44 | -0.04% | 19,536 |
| Jun 17, 2025 | 25.04 | 25.11 | 25.03 | 25.03 | 24.45 | -0.04% | 21,495 |
| Jun 16, 2025 | 25.03 | 25.10 | 25.01 | 25.04 | 24.46 | 0.04% | 21,247 |
| Jun 13, 2025 | 25.06 | 25.06 | 25.02 | 25.03 | 24.45 | -0.12% | 23,135 |
| Jun 12, 2025 | 25.05 | 25.10 | 25.05 | 25.06 | 24.48 | 0.04% | 9,762 |
| Jun 11, 2025 | 25.06 | 25.15 | 25.04 | 25.05 | 24.47 | 0.04% | 10,120 |
| Jun 10, 2025 | 25.05 | 25.09 | 25.03 | 25.04 | 24.46 | - | 11,497 |
| Jun 9, 2025 | 25.05 | 25.09 | 25.03 | 25.04 | 24.46 | - | 13,256 |
| Jun 6, 2025 | 25.02 | 25.09 | 25.01 | 25.04 | 24.46 | 0.12% | 8,754 |
| Jun 5, 2025 | 25.04 | 25.08 | 25.01 | 25.01 | 24.43 | -0.22% | 16,306 |
| Jun 4, 2025 | 25.04 | 25.09 | 24.99 | 25.07 | 24.49 | 0.26% | 30,412 |
| Jun 3, 2025 | 25.03 | 25.15 | 25.00 | 25.00 | 24.42 | -0.12% | 13,100 |
| Jun 2, 2025 | 25.02 | 25.09 | 24.94 | 25.03 | 24.45 | 0.68% | 10,832 |
| May 30, 2025 | 25.12 | 25.20 | 24.86 | 24.86 | 24.29 | -1.04% | 44,859 |
| May 29, 2025 | 25.14 | 25.20 | 25.10 | 25.12 | 24.54 | 0.16% | 11,769 |
| May 28, 2025 | 25.10 | 25.13 | 25.08 | 25.08 | 24.50 | 0.08% | 10,082 |
| May 27, 2025 | 25.15 | 25.18 | 25.06 | 25.06 | 24.48 | -0.36% | 10,379 |
| May 23, 2025 | 25.22 | 25.24 | 25.15 | 25.15 | 24.57 | -0.04% | 6,401 |
| May 22, 2025 | 25.16 | 25.21 | 25.14 | 25.16 | 24.58 | -0.08% | 4,184 |
| May 21, 2025 | 25.15 | 25.20 | 25.15 | 25.18 | 24.60 | -0.08% | 9,419 |