AlphaTime Acquisition Corp (ATMC)
NASDAQ: ATMC · Real-Time Price · USD
15.63
+2.73 (21.16%)
At close: Dec 5, 2025, 4:00 PM EST
15.05
-0.58 (-3.71%)
After-hours: Dec 5, 2025, 7:12 PM EST
AlphaTime Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.41 | 15.63 | 13.30 | 15.63 | 15.63 | 21.16% | 7,469 |
| Dec 4, 2025 | 11.60 | 12.90 | 11.58 | 12.90 | 12.90 | 9.97% | 4,633 |
| Dec 3, 2025 | 11.87 | 12.00 | 11.73 | 11.73 | 11.73 | -5.40% | 3,420 |
| Dec 2, 2025 | 12.25 | 12.45 | 12.24 | 12.40 | 12.40 | 1.22% | 4,640 |
| Dec 1, 2025 | 11.98 | 12.25 | 11.98 | 12.25 | 12.25 | 1.56% | 1,621 |
| Nov 28, 2025 | 12.25 | 12.25 | 12.00 | 12.06 | 12.06 | -2.53% | 5,072 |
| Nov 26, 2025 | 12.39 | 12.39 | 12.34 | 12.38 | 12.38 | -0.12% | 2,505 |
| Nov 25, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 2.40% | 303 |
| Nov 24, 2025 | 12.47 | 12.47 | 12.05 | 12.10 | 12.10 | 0.41% | 2,322 |
| Nov 18, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.21% | 340 |
| Oct 29, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.89% | 703 |
| Oct 28, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.90% | 224 |
| Oct 27, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.46% | 328 |
| Oct 10, 2025 | 12.25 | 12.29 | 12.25 | 12.29 | 12.29 | 0.66% | 887 |
| Oct 6, 2025 | 12.55 | 12.55 | 12.21 | 12.21 | 12.21 | 2.18% | 9,111 |
| Oct 3, 2025 | 11.85 | 11.95 | 11.61 | 11.95 | 11.95 | -0.42% | 4,179 |
| Oct 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | 2,895 |
| Oct 1, 2025 | 12.10 | 12.10 | 12.01 | 12.01 | 12.01 | -7.54% | 956 |
| Sep 30, 2025 | 13.20 | 13.30 | 12.10 | 12.99 | 12.99 | 8.25% | 7,057 |
| Sep 26, 2025 | 12.08 | 12.08 | 12.00 | 12.00 | 12.00 | -1.15% | 3,023 |
| Sep 25, 2025 | 12.35 | 12.35 | 12.01 | 12.14 | 12.14 | 0.17% | 2,788 |
| Sep 24, 2025 | 11.97 | 12.12 | 11.97 | 12.12 | 12.12 | -1.38% | 3,678 |
| Sep 23, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.08% | 1,281 |
| Sep 22, 2025 | 12.03 | 12.35 | 12.03 | 12.30 | 12.30 | -0.40% | 2,875 |
| Sep 19, 2025 | 11.97 | 13.30 | 11.97 | 12.35 | 12.35 | 2.92% | 26,868 |
| Sep 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.99% | 233 |
| Sep 15, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.40% | 577 |
| Sep 10, 2025 | 11.92 | 11.93 | 11.90 | 11.93 | 11.93 | 0.51% | 13,765 |
| Sep 4, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 9,294 |
| Sep 3, 2025 | 11.93 | 11.93 | 11.87 | 11.87 | 11.87 | -0.50% | 715 |
| Sep 2, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.71% | 957 |
| Aug 22, 2025 | 11.75 | 11.75 | 11.73 | 11.73 | 11.73 | -1.43% | 574 |
| Aug 21, 2025 | 11.88 | 12.03 | 11.88 | 11.90 | 11.90 | 0.51% | 70,328 |
| Aug 19, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.92% | 220 |
| Aug 18, 2025 | 11.90 | 11.95 | 11.81 | 11.95 | 11.95 | 0.17% | 1,549 |
| Aug 14, 2025 | 11.92 | 12.12 | 11.92 | 11.93 | 11.93 | 0.17% | 1,550 |
| Aug 13, 2025 | 11.92 | 12.15 | 11.89 | 11.91 | 11.91 | -0.08% | 1,884 |
| Aug 12, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.33% | 364 |
| Aug 11, 2025 | 11.71 | 12.00 | 11.71 | 11.96 | 11.96 | -1.16% | 1,090 |
| Aug 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.58% | 136 |
| Aug 7, 2025 | 12.50 | 12.50 | 12.02 | 12.03 | 12.03 | -0.74% | 2,534 |
| Aug 6, 2025 | 11.90 | 12.29 | 11.90 | 12.12 | 12.12 | 1.68% | 8,166 |
| Aug 5, 2025 | 12.20 | 12.25 | 11.92 | 11.92 | 11.92 | -0.25% | 2,216 |
| Aug 4, 2025 | 12.30 | 12.40 | 11.92 | 11.95 | 11.95 | -0.42% | 9,043 |
| Aug 1, 2025 | 12.23 | 12.23 | 12.00 | 12.00 | 12.00 | -0.83% | 382 |
| Jul 31, 2025 | 12.50 | 13.74 | 12.10 | 12.10 | 12.10 | -0.82% | 1,074 |
| Jul 30, 2025 | 11.94 | 12.20 | 11.85 | 12.20 | 12.20 | 4.18% | 5,846 |
| Jul 25, 2025 | 11.81 | 11.81 | 11.71 | 11.71 | 11.71 | -0.76% | 1,275 |
| Jul 22, 2025 | 12.00 | 13.10 | 11.71 | 11.80 | 11.80 | -1.67% | 5,767 |
| Jul 17, 2025 | 12.99 | 12.99 | 12.00 | 12.00 | 12.00 | -2.18% | 821 |