AlphaTime Acquisition Corp (ATMC)
NASDAQ: ATMC · Real-Time Price · USD
11.56
+0.04 (0.35%)
Feb 19, 2025, 4:00 PM EST - Market closed
AlphaTime Acquisition Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 43 |
Feb 20, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 9 |
Feb 19, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.70% | 1,025 |
Feb 18, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 11 |
Feb 14, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 59 |
Feb 13, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.09% | 301 |
Feb 12, 2025 | 11.49 | 11.50 | 11.47 | 11.47 | 11.47 | -0.69% | 3,307 |
Feb 11, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 102 |
Feb 10, 2025 | 11.55 | 11.55 | 11.51 | 11.55 | 11.55 | 0.09% | 3,872 |
Feb 7, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 21 |
Feb 6, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 2 |
Feb 5, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 29 |
Feb 4, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 1 |
Feb 3, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 5 |
Jan 31, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 1 |
Jan 30, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 5 |
Jan 29, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 2 |
Jan 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.04% | 505 |
Jan 27, 2025 | 11.41 | 11.57 | 11.39 | 11.42 | 11.42 | 0.71% | 20,946 |
Jan 24, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.53% | 122 |
Jan 23, 2025 | 11.40 | 11.42 | 11.40 | 11.40 | 11.40 | 0.71% | 2,450 |
Jan 22, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 2 |
Jan 21, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 2 |
Jan 17, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 11 |
Jan 16, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 12 |
Jan 15, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 12 |
Jan 14, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 19 |
Jan 13, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 20 |
Jan 10, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 2 |
Jan 8, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 101 |
Jan 7, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.19% | 301 |
Jan 6, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 17 |
Jan 3, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 11 |
Jan 2, 2025 | 11.38 | 11.38 | 11.34 | 11.34 | 11.34 | -0.08% | 476 |
Dec 31, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2 |
Dec 30, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
Dec 27, 2024 | 11.31 | 11.35 | 11.31 | 11.35 | 11.35 | - | 28,261 |
Dec 26, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2 |
Dec 24, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 21 |
Dec 23, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
Dec 20, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 13 |
Dec 19, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 31 |
Dec 18, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 31 |
Dec 17, 2024 | 11.38 | 11.38 | 11.35 | 11.35 | 11.35 | 0.09% | 1,102 |
Dec 16, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 3 |
Dec 13, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 1 |
Dec 12, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.35% | 304 |
Dec 11, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 51 |
Dec 10, 2024 | 11.36 | 11.38 | 11.36 | 11.38 | 11.38 | 0.18% | 71,204 |
Dec 9, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 71,710 |
Dec 6, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.44% | 370 |
Dec 5, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 46 |
Dec 4, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 109 |
Dec 3, 2024 | 11.38 | 11.38 | 11.31 | 11.31 | 11.31 | -0.35% | 302,324 |
Dec 2, 2024 | 11.34 | 11.35 | 11.34 | 11.35 | 11.35 | 0.35% | 1,648 |
Nov 29, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 2 |
Nov 27, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 3 |
Nov 26, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 136 |
Nov 25, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 17 |
Nov 22, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 301 |
Nov 21, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.09% | 169 |
Nov 20, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 95,114 |
Nov 19, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 5,396 |
Nov 18, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% | 205 |
Nov 15, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 2 |
Nov 14, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 1 |
Nov 13, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 1 |
Nov 12, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.18% | 250,032 |
Nov 11, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 1 |
Nov 8, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 3 |
Nov 7, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.09% | 357 |
Nov 6, 2024 | 11.30 | 11.31 | 11.30 | 11.30 | 11.30 | 0.18% | 14,601 |
Nov 5, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1 |
Nov 4, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 5 |
Nov 1, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1,878 |
Oct 31, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1 |
Oct 30, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 7 |
Oct 29, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 3 |
Oct 28, 2024 | 11.26 | 11.30 | 11.26 | 11.28 | 11.28 | -0.18% | 4,414 |
Oct 25, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.53% | 902 |
Oct 24, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
Oct 23, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
Oct 22, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 2 |
Oct 21, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
Oct 18, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 2 |
Oct 17, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 2 |
Oct 16, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% | 1,226 |
Oct 15, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 0.09% | 1,598 |
Oct 14, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 2 |
Oct 11, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
Oct 10, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
Oct 9, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 2 |
Oct 8, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% | 4,184 |
Oct 7, 2024 | 11.22 | 11.23 | 11.22 | 11.23 | 11.23 | 0.09% | 2,604 |
Oct 4, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% | 1,102 |
Oct 3, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 1 |
Oct 2, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 1 |
Oct 1, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 30,004 |
Sep 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 15 |
Sep 27, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 13 |