AtlasClear Holdings, Inc. Common Stock (ATCH)

0.2535
-0.0228 (-8.25%)
NYSE · Last Trade: May 6th, 11:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/20260.270.270.250.253,162,7330.25
5/05/20260.290.290.270.282,904,5280.28
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
3/20/20260.200.200.200.201,835,3080.20
3/19/20260.200.200.190.201,548,9040.20
3/18/20260.200.210.200.201,658,4400.20
3/17/20260.210.210.200.201,759,1670.20
3/16/20260.210.210.200.211,404,8280.21
3/13/20260.210.210.200.211,699,7100.21
3/12/20260.210.220.210.211,893,9630.21
3/11/20260.220.220.210.221,324,4130.22
3/10/20260.210.220.210.221,323,2820.22
3/09/20260.210.220.210.211,409,4370.21
3/06/20260.210.220.210.222,112,6960.22
3/05/20260.210.220.210.221,833,6760.22
3/04/20260.210.220.210.222,383,5590.22
3/03/20260.220.220.200.213,627,5580.21
3/02/20260.230.230.220.233,564,1430.23
2/27/20260.240.240.230.241,807,4780.24
2/26/20260.240.240.230.242,664,0570.24
2/25/20260.230.240.230.243,141,4030.24
2/24/20260.230.240.230.242,088,7190.24
2/23/20260.230.240.230.242,423,2790.24
2/20/20260.230.240.230.243,874,6530.24
2/19/20260.240.240.230.244,842,2340.24
2/18/20260.240.250.230.246,547,8590.24
2/17/20260.240.250.210.2529,259,2600.25
2/13/20260.260.260.230.2437,142,3840.24
2/12/20260.240.250.230.2414,371,5410.24
2/11/20260.240.240.230.242,368,9690.24
2/10/20260.280.280.230.2414,629,1330.24
2/09/20260.230.270.230.262,364,7200.26