AlphaTime Acquisition Corp (ATMC)
NASDAQ: ATMC · Real-Time Price · USD
11.32
0.00 (0.00%)
Jan 16, 2025, 4:00 PM EST - Market closed
AlphaTime Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2 |
| Sep 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Sep 24, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Sep 23, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2 |
| Sep 20, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Sep 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 101 |
| Sep 18, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 12 |
| Sep 17, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 5 |
| Sep 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% | 4,998 |
| Sep 13, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 12 |
| Sep 12, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 21 |
| Sep 11, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 52 |
| Sep 10, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 76 |
| Sep 9, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Sep 6, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Sep 5, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 9 |
| Sep 4, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 2 |
| Sep 3, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 17 |
| Aug 30, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Aug 29, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Aug 28, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% | 150 |
| Aug 27, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Aug 26, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% | 245 |