AtlasClear Holdings, Inc. Common Stock (ATCH)

0.2112
+0.0144 (7.32%)
NYSE· Last Trade: Jun 21st, 6:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AtlasClear Holdings, Inc. Common Stock (ATCH)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.200.210.200.211,540,0220.21
6/17/20260.200.210.200.201,626,7420.20
6/16/20260.200.210.190.202,360,7470.20
6/15/20260.200.210.200.201,712,9990.20
6/12/20260.200.210.180.193,271,2530.19
6/10/20260.210.220.200.201,117,0360.20
6/09/20260.220.230.210.211,716,5170.21
6/08/20260.220.230.220.221,481,8690.22
6/05/20260.230.240.220.221,430,6690.22
6/04/20260.230.240.230.23885,1900.23
6/03/20260.230.240.230.231,334,2630.23
6/02/20260.210.240.210.232,072,5950.23
6/01/20260.230.240.230.231,872,5790.23
5/29/20260.240.240.230.231,449,8870.23
5/28/20260.220.240.220.242,342,0650.24
5/27/20260.220.230.220.221,101,2710.22
5/26/20260.220.230.220.221,264,9660.22
5/22/20260.230.240.220.221,035,9860.22
5/21/20260.210.230.210.231,882,9750.23
5/20/20260.220.220.190.211,530,5210.21
5/19/20260.220.230.210.221,805,7740.22
5/18/20260.210.230.210.231,430,1290.23
5/15/20260.240.240.220.223,451,3250.22
5/14/20260.250.250.230.232,914,4950.23
5/13/20260.250.250.240.242,278,2740.24
5/12/20260.260.260.250.251,566,2940.25
5/11/20260.250.260.250.262,142,7500.26
5/08/20260.270.280.250.263,708,3610.26
5/07/20260.250.280.250.273,368,4450.27
5/06/20260.270.270.250.253,162,7330.25
5/05/20260.290.290.270.282,916,1410.28
5/04/20260.290.300.290.291,398,3620.29
5/01/20260.300.310.290.291,609,9790.29
4/30/20260.290.300.280.301,133,4860.30
4/29/20260.310.310.290.292,078,9730.29
4/28/20260.300.310.290.311,495,9300.31
4/27/20260.300.300.270.293,261,0650.29
4/24/20260.310.310.300.303,370,1890.30
4/23/20260.320.320.290.303,466,1900.30
4/22/20260.320.330.310.326,213,3820.32
4/21/20260.310.330.280.308,141,8530.30
4/20/20260.270.320.270.3110,446,4990.31
4/17/20260.250.280.250.275,375,1510.27
4/16/20260.240.260.240.253,070,1970.25
4/15/20260.250.250.240.242,307,9390.24
4/14/20260.240.250.240.254,733,9110.25
4/13/20260.260.270.230.2525,645,9900.25
4/10/20260.240.240.230.232,078,4670.23
4/09/20260.240.240.230.241,872,4970.24
4/08/20260.250.250.240.243,666,0080.24
4/07/20260.220.250.210.236,205,8560.23
4/06/20260.200.220.200.226,550,1230.22
4/02/20260.200.200.190.20919,5790.20
4/01/20260.200.210.200.201,732,1240.20
3/31/20260.190.200.190.201,869,0760.20
3/30/20260.180.190.180.191,393,0370.19
3/27/20260.190.190.180.182,224,1410.18
3/26/20260.200.210.190.191,961,1780.19
3/25/20260.200.210.200.211,128,0130.21
3/24/20260.200.210.200.201,697,7580.20
3/23/20260.200.200.200.201,067,3930.20