AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.3050
+0.0025 (0.83%)
At close: May 12, 2025, 4:00 PM
0.3094
+0.0044 (1.44%)
After-hours: May 12, 2025, 7:35 PM EDT
AtlasClear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.30 | 0.37 | 0.28 | 0.31 | 0.31 | 0.83% | 10,510,334 |
| May 9, 2025 | 0.33 | 0.33 | 0.28 | 0.30 | 0.30 | -9.67% | 2,182,121 |
| May 8, 2025 | 0.29 | 0.35 | 0.28 | 0.33 | 0.33 | 17.67% | 3,442,747 |
| May 7, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -10.22% | 2,300,696 |
| May 6, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -5.88% | 1,266,917 |
| May 5, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -3.05% | 1,404,631 |
| May 2, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.15% | 1,172,656 |
| May 1, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | -5.90% | 2,011,992 |
| Apr 30, 2025 | 0.39 | 0.39 | 0.34 | 0.38 | 0.38 | -2.00% | 1,799,689 |
| Apr 29, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -4.70% | 315,212 |
| Apr 28, 2025 | 0.42 | 0.43 | 0.39 | 0.40 | 0.40 | -6.59% | 566,508 |
| Apr 25, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 0.32% | 496,710 |
| Apr 24, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 0.26% | 727,918 |
| Apr 23, 2025 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -8.99% | 1,363,184 |
| Apr 22, 2025 | 0.49 | 0.50 | 0.46 | 0.47 | 0.47 | -3.85% | 639,947 |
| Apr 21, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -7.48% | 681,644 |
| Apr 17, 2025 | 0.55 | 0.60 | 0.51 | 0.53 | 0.53 | -1.28% | 365,296 |
| Apr 16, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -8.75% | 513,192 |
| Apr 15, 2025 | 0.68 | 0.68 | 0.57 | 0.59 | 0.59 | -10.57% | 654,091 |
| Apr 14, 2025 | 0.54 | 0.68 | 0.53 | 0.66 | 0.66 | 24.68% | 852,655 |
| Apr 11, 2025 | 0.51 | 0.54 | 0.48 | 0.53 | 0.53 | -1.53% | 250,025 |
| Apr 10, 2025 | 0.56 | 0.64 | 0.50 | 0.54 | 0.54 | -2.38% | 725,871 |
| Apr 9, 2025 | 0.48 | 0.55 | 0.45 | 0.55 | 0.55 | 6.73% | 950,023 |
| Apr 8, 2025 | 0.51 | 0.53 | 0.48 | 0.52 | 0.52 | -0.52% | 1,893,679 |
| Apr 7, 2025 | 0.50 | 0.52 | 0.47 | 0.52 | 0.52 | -0.06% | 282,887 |
| Apr 4, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | -4.35% | 242,097 |
| Apr 3, 2025 | 0.52 | 0.55 | 0.49 | 0.54 | 0.54 | -1.81% | 630,543 |
| Apr 2, 2025 | 0.60 | 0.67 | 0.53 | 0.55 | 0.55 | -15.21% | 735,234 |
| Apr 1, 2025 | 0.65 | 0.70 | 0.59 | 0.65 | 0.65 | -2.33% | 304,724 |
| Mar 31, 2025 | 0.72 | 0.72 | 0.59 | 0.67 | 0.67 | -5.10% | 254,997 |
| Mar 28, 2025 | 0.73 | 0.76 | 0.65 | 0.70 | 0.70 | -8.89% | 361,478 |
| Mar 27, 2025 | 0.86 | 0.88 | 0.74 | 0.77 | 0.77 | -13.25% | 974,745 |
| Mar 26, 2025 | 0.90 | 0.95 | 0.88 | 0.89 | 0.89 | -6.47% | 182,561 |
| Mar 25, 2025 | 0.96 | 1.00 | 0.87 | 0.95 | 0.95 | -5.00% | 634,902 |
| Mar 24, 2025 | 1.09 | 1.10 | 0.98 | 1.00 | 1.00 | -4.76% | 589,962 |
| Mar 21, 2025 | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 379,995 |
| Mar 20, 2025 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 383,515 |
| Mar 19, 2025 | 1.09 | 1.13 | 1.06 | 1.08 | 1.08 | -1.82% | 270,850 |
| Mar 18, 2025 | 1.15 | 1.19 | 1.07 | 1.10 | 1.10 | -7.56% | 446,752 |
| Mar 17, 2025 | 1.24 | 1.28 | 1.16 | 1.19 | 1.19 | -2.46% | 744,900 |
| Mar 14, 2025 | 1.17 | 1.27 | 1.16 | 1.22 | 1.22 | 0.83% | 593,226 |
| Mar 13, 2025 | 1.22 | 1.30 | 1.15 | 1.21 | 1.21 | 1.68% | 1,236,255 |
| Mar 12, 2025 | 1.31 | 1.37 | 1.14 | 1.19 | 1.19 | -10.53% | 983,067 |
| Mar 11, 2025 | 1.30 | 1.55 | 1.05 | 1.33 | 1.33 | -10.74% | 1,643,148 |
| Mar 10, 2025 | 1.84 | 1.94 | 1.44 | 1.49 | 1.49 | 7.19% | 29,685,614 |
| Mar 7, 2025 | 1.53 | 1.55 | 1.27 | 1.39 | 1.39 | -12.03% | 802,482 |
| Mar 6, 2025 | 1.71 | 1.74 | 1.51 | 1.58 | 1.58 | -8.14% | 323,320 |
| Mar 5, 2025 | 1.95 | 2.05 | 1.58 | 1.72 | 1.72 | -11.34% | 935,198 |
| Mar 4, 2025 | 1.83 | 2.09 | 1.83 | 1.94 | 1.94 | -13.78% | 681,252 |
| Mar 3, 2025 | 2.83 | 2.92 | 2.21 | 2.25 | 2.25 | -30.77% | 943,418 |