AlphaTime Acquisition Corp (ATMC)
NASDAQ: ATMC · Real-Time Price · USD
11.93
0.00 (0.00%)
Aug 15, 2025, 4:00 PM - Market closed
AlphaTime Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - | 39 |
| 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 29, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 2 |
| Jul 28, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 10 |
| Jul 25, 2025 | 11.81 | 11.81 | 11.71 | 11.71 | 11.71 | -0.76% | 1,275 |
| Jul 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 20 |
| Jul 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 15 |
| Jul 22, 2025 | 12.00 | 13.10 | 11.71 | 11.80 | 11.80 | -1.67% | 5,767 |
| Jul 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 14 |
| Jul 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| Jul 17, 2025 | 12.99 | 12.99 | 12.00 | 12.00 | 12.00 | -2.18% | 821 |
| Jul 16, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | 363 |
| Jul 15, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | 3 |
| Jul 14, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 3.53% | 415 |
| Jul 11, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 595 |
| Jul 10, 2025 | 11.84 | 11.85 | 11.84 | 11.85 | 11.85 | 0.08% | 25,004 |
| Jul 9, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 10 |
| Jul 8, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 10 |
| Jul 7, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 6 |
| Jul 3, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 14 |
| Jul 2, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 5 |
| Jul 1, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.34% | 101 |
| Jun 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 13 |
| Jun 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 5 |
| Jun 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 7 |
| Jun 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 23 |
| Jun 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.08% | 100 |
| Jun 23, 2025 | 11.77 | 11.81 | 11.77 | 11.81 | 11.81 | 0.08% | 3,504 |
| Jun 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.08% | 192 |
| Jun 18, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.68% | 271 |
| Jun 17, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 18 |
| Jun 16, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 10 |
| Jun 13, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Jun 12, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 60 |
| Jun 11, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.09% | 225 |
| Jun 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jun 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jun 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 3 |
| Jun 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 10 |