Skip to main content
AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.346
-0.002 (-0.43%)
At close: Dec 5, 2025, 4:00 PM EST
0.341
-0.005 (-1.33%)
After-hours: Dec 5, 2025, 8:00 PM EST

AtlasClear Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.370.370.340.350.35-0.43%5,198,340
Dec 4, 20250.330.360.330.350.355.18%6,241,547
Dec 3, 20250.310.330.300.330.336.04%3,751,730
Dec 2, 20250.320.320.300.310.31-2.69%2,591,584
Dec 1, 20250.310.330.310.320.323.19%5,591,463
Nov 28, 20250.290.310.290.310.314.27%1,516,787
Nov 26, 20250.310.320.290.300.30-0.87%3,655,200
Nov 25, 20250.280.300.280.300.306.43%4,434,659
Nov 24, 20250.280.290.270.280.281.19%3,194,733
Nov 21, 20250.250.280.250.280.287.04%4,108,159
Nov 20, 20250.290.300.260.260.26-10.34%5,067,000
Nov 19, 20250.290.290.270.290.291.08%4,639,946
Nov 18, 20250.280.290.270.290.29-2.21%4,745,518
Nov 17, 20250.310.320.290.290.29-3.77%5,938,827
Nov 14, 20250.310.350.300.310.31-1.13%12,068,700
Nov 13, 20250.300.330.300.310.310.19%4,407,122
Nov 12, 20250.320.330.310.310.31-4.08%5,377,229
Nov 11, 20250.340.340.320.320.32-8.26%2,972,495
Nov 10, 20250.320.360.320.350.3511.29%6,536,541
Nov 7, 20250.310.310.300.310.31-0.60%4,588,829
Nov 6, 20250.330.340.310.320.32-5.38%6,960,442
Nov 5, 20250.340.350.320.330.33-0.24%6,993,949
Nov 4, 20250.350.360.300.340.34-4.75%10,419,707
Nov 3, 20250.370.370.350.350.35-7.74%9,213,482
Oct 31, 20250.380.400.370.380.38-5.74%10,369,709
Oct 30, 20250.430.440.400.400.40-3.04%10,271,544
Oct 29, 20250.400.440.390.420.42-3.07%17,819,442
Oct 28, 20250.460.540.420.430.4312.67%127,547,403
Oct 27, 20250.380.400.370.380.383.10%61,720,550
Oct 24, 20250.360.390.360.370.371.67%8,122,338
Oct 23, 20250.350.370.350.360.361.19%5,844,160
Oct 22, 20250.350.390.350.360.362.89%17,945,672
Oct 21, 20250.360.360.340.350.35-4.00%10,575,959
Oct 20, 20250.370.370.350.360.36-2.17%12,253,504
Oct 17, 20250.370.380.370.370.37-1.71%7,960,493
Oct 16, 20250.400.410.360.380.38-6.51%16,765,504
Oct 15, 20250.470.480.400.410.411.00%42,794,525
Oct 14, 20250.400.410.370.400.40-1.40%15,944,004
Oct 13, 20250.410.440.400.410.41-0.59%18,636,225
Oct 10, 20250.480.490.400.410.41-18.06%43,676,194
Oct 9, 20250.500.610.440.500.5037.63%431,788,578
Oct 8, 20250.380.390.360.360.36-8.12%18,210,425
Oct 7, 20250.410.420.380.400.40-7.10%24,431,449
Oct 6, 20250.430.450.400.430.43-3.32%25,886,834
Oct 3, 20250.460.490.420.440.44-6.95%31,861,281
Oct 2, 20250.490.530.470.470.473.25%31,016,769
Oct 1, 20250.480.510.450.460.46-10.16%24,484,978
Sep 30, 20250.560.580.470.510.51-29.95%60,268,442
Sep 29, 20250.750.820.660.730.73-7.85%44,966,673
Sep 26, 20250.760.840.710.790.79-4.25%46,483,766
Sep 25, 20250.760.860.730.830.8323.15%150,423,320
Sep 24, 20250.510.730.510.670.6767.50%514,808,745
Sep 23, 20250.460.530.390.400.40-30.31%72,944,912
Sep 22, 20250.750.750.520.570.57-37.40%70,656,777
Sep 19, 20251.051.250.880.920.92-21.62%84,124,744
Sep 18, 20251.831.920.861.171.17-27.78%166,374,301
Sep 17, 20250.961.820.921.621.6287.37%250,682,727
Sep 16, 20250.991.030.820.860.86-12.67%44,851,307
Sep 15, 20250.901.180.670.990.99153.85%498,117,709
Sep 12, 20250.280.420.270.390.3953.36%281,071,801
Sep 11, 20250.210.260.210.250.2523.21%17,079,027
Sep 10, 20250.220.230.200.210.21-10.26%7,287,154
Sep 9, 20250.200.240.200.230.2312.20%16,747,878
Sep 8, 20250.200.210.200.210.21-0.82%3,917,306
Sep 5, 20250.210.210.190.210.212.58%6,128,981
Sep 4, 20250.200.220.190.200.20-2.66%5,842,368
Sep 3, 20250.180.210.180.210.2117.35%12,972,341
Sep 2, 20250.180.190.170.180.18-4.55%12,335,583
Aug 29, 20250.190.190.180.180.18-5.18%2,308,235
Aug 28, 20250.190.200.190.190.191.19%2,219,425
Aug 27, 20250.200.200.190.190.193.10%3,791,560
Aug 26, 20250.190.200.190.190.19-0.95%1,683,419
Aug 25, 20250.200.210.180.190.19-4.75%3,532,392
Aug 22, 20250.180.210.180.200.2010.00%6,305,015
Aug 21, 20250.180.190.170.180.18-1.32%3,129,568
Aug 20, 20250.190.190.170.180.18-5.44%3,443,843
Aug 19, 20250.200.200.170.190.19-1.38%4,800,777
Aug 18, 20250.230.230.190.200.20-17.99%8,060,628
Aug 15, 20250.220.250.210.240.2411.19%21,548,781
Aug 14, 20250.190.220.180.210.2112.89%22,252,980
Aug 13, 20250.170.200.170.190.1910.02%7,990,144
Aug 12, 20250.170.180.160.170.17-1.03%4,168,563
Aug 11, 20250.180.190.170.170.17-1.08%5,363,179
Aug 8, 20250.180.190.170.180.18-4.29%5,605,441
Aug 7, 20250.210.210.170.180.18-14.72%9,276,433
Aug 6, 20250.210.220.190.220.2214.40%12,944,139
Aug 5, 20250.210.210.180.190.19-14.76%13,603,220
Aug 4, 20250.240.250.190.220.2239.55%221,957,774
Aug 1, 20250.200.200.140.160.16-27.82%26,424,985
Jul 31, 20250.180.310.140.220.2246.47%291,442,944
Jul 30, 20250.160.170.140.150.15-11.12%4,383,666
Jul 29, 20250.180.180.170.170.17-5.59%1,327,314
Jul 28, 20250.180.180.180.180.18-1.05%1,092,749
Jul 25, 20250.180.180.180.180.18-0.06%1,011,513
Jul 24, 20250.180.180.180.180.180.11%2,150,639
Jul 23, 20250.180.180.180.180.181.52%2,396,916
Jul 22, 20250.190.190.180.180.18-6.07%2,350,953
Jul 21, 20250.190.190.180.190.197.00%2,692,876
Jul 18, 20250.190.190.170.180.18-3.70%1,930,064
Jul 17, 20250.200.200.180.180.18-8.00%1,483,773