AlphaTime Acquisition Corp (ATMC)
NASDAQ: ATMC · Real-Time Price · USD
11.31
-0.03 (-0.26%)
Dec 3, 2024, 4:00 PM EST - Market closed
AlphaTime Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 552 |
| Aug 22, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 2 |
| Aug 21, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 9 |
| Aug 20, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 106 |
| Aug 19, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% | 1,899 |
| Aug 16, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Aug 15, 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | - | 100,101 |
| Aug 14, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 91 |
| Aug 13, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Aug 12, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| Aug 9, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| Aug 8, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| Aug 7, 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 0.09% | 2,911 |
| Aug 6, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 1,005 |
| Aug 5, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.09% | 338 |
| Aug 2, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.09% | 9,576 |
| Aug 1, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Jul 31, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 913 |
| Jul 30, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Jul 29, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% | 1,239 |
| Jul 26, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1 |
| Jul 25, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Jul 24, 2024 | 11.11 | 11.12 | 11.11 | 11.11 | 11.11 | 0.09% | 1,402 |
| Jul 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 43 |
| Jul 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.09% | 1,815 |
| Jul 19, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.05% | 4,618 |
| Jul 18, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.14% | 2,301 |
| Jul 17, 2024 | 11.06 | 11.10 | 11.05 | 11.07 | 11.07 | 0.09% | 106,725 |
| Jul 16, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.18% | 101 |
| Jul 15, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |