AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.220
+0.001 (0.55%)
At close: Mar 5, 2026, 4:00 PM EST
0.210
-0.010 (-4.60%)
Pre-market: Mar 6, 2026, 9:05 AM EST
AtlasClear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.55% | 1,826,322 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.85% | 2,257,319 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.86% | 3,549,328 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.64% | 3,449,080 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.27% | 1,641,220 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.04% | 2,477,794 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,973,562 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.61% | 2,040,568 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.11% | 2,354,005 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.75% | 3,761,412 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.56% | 4,659,695 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.68% | 6,387,513 |
| Feb 17, 2026 | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | 3.56% | 28,749,581 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | 0.08% | 35,988,707 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.77% | 13,698,656 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 2,235,753 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -5.99% | 14,534,263 |
| Feb 9, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 2.94% | 2,333,916 |
| Feb 6, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.83% | 2,825,806 |
| Feb 5, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.04% | 4,744,696 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -5.35% | 2,168,131 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.13% | 2,600,209 |
| Feb 2, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 10.11% | 3,746,397 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.03% | 4,043,881 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -6.03% | 2,949,919 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.93% | 1,749,275 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 4.99% | 2,960,622 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.69% | 1,682,149 |
| Jan 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.84% | 2,724,839 |
| Jan 22, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.95% | 4,471,462 |
| Jan 21, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.40% | 27,291,905 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.10% | 2,907,824 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.21% | 2,353,656 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.57% | 2,494,193 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.94% | 2,162,818 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.05% | 2,168,087 |
| Jan 12, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.52% | 2,689,331 |
| Jan 9, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.30% | 3,047,176 |
| Jan 8, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.77% | 3,724,466 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.27% | 2,891,236 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.66% | 3,524,085 |
| Jan 5, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.82% | 3,871,414 |
| Jan 2, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.92% | 3,712,167 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.50% | 2,899,149 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.64% | 2,828,493 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.62% | 3,514,463 |
| Dec 26, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.70% | 3,711,690 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.41% | 2,200,465 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.18% | 3,797,428 |
| Dec 22, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 0.97% | 3,773,296 |
| Dec 19, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.29% | 6,567,409 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -4.13% | 4,218,457 |
| Dec 17, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.74% | 2,874,947 |
| Dec 16, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.23% | 4,394,611 |
| Dec 15, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -8.04% | 4,433,198 |
| Dec 12, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -8.21% | 5,418,722 |
| Dec 11, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 0.28% | 5,710,493 |
| Dec 10, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -0.83% | 4,289,513 |
| Dec 9, 2025 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | 7.79% | 4,207,709 |
| Dec 8, 2025 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -3.01% | 3,972,939 |
| Dec 5, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -0.43% | 5,198,340 |
| Dec 4, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 5.18% | 6,241,547 |
| Dec 3, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 6.04% | 3,751,730 |
| Dec 2, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -2.69% | 2,591,584 |
| Dec 1, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.19% | 5,591,463 |
| Nov 28, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 4.27% | 1,516,787 |
| Nov 26, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -0.87% | 3,655,200 |
| Nov 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 6.43% | 4,434,659 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.19% | 3,194,733 |
| Nov 21, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.04% | 4,108,159 |
| Nov 20, 2025 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -10.34% | 5,067,000 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.08% | 4,639,946 |
| Nov 18, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -2.21% | 4,745,518 |
| Nov 17, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -3.77% | 5,938,827 |
| Nov 14, 2025 | 0.31 | 0.35 | 0.30 | 0.31 | 0.31 | -1.13% | 12,068,700 |
| Nov 13, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 0.19% | 4,407,122 |
| Nov 12, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -4.08% | 5,377,229 |
| Nov 11, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -8.26% | 2,972,495 |
| Nov 10, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | 11.29% | 6,536,541 |
| Nov 7, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.60% | 4,588,829 |
| Nov 6, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -5.38% | 6,960,442 |
| Nov 5, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -0.24% | 6,993,949 |
| Nov 4, 2025 | 0.35 | 0.36 | 0.30 | 0.34 | 0.34 | -4.75% | 10,419,707 |
| Nov 3, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -7.74% | 9,213,482 |
| Oct 31, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | -5.74% | 10,369,709 |
| Oct 30, 2025 | 0.43 | 0.44 | 0.40 | 0.40 | 0.40 | -3.04% | 10,271,544 |
| Oct 29, 2025 | 0.40 | 0.44 | 0.39 | 0.42 | 0.42 | -3.07% | 17,819,442 |
| Oct 28, 2025 | 0.46 | 0.54 | 0.42 | 0.43 | 0.43 | 12.67% | 127,547,403 |
| Oct 27, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | 3.10% | 61,720,550 |
| Oct 24, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 1.67% | 8,122,338 |
| Oct 23, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.19% | 5,844,160 |
| Oct 22, 2025 | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | 2.89% | 17,945,672 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -4.00% | 10,575,959 |
| Oct 20, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.17% | 12,253,504 |
| Oct 17, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.71% | 7,960,493 |
| Oct 16, 2025 | 0.40 | 0.41 | 0.36 | 0.38 | 0.38 | -6.51% | 16,765,504 |
| Oct 15, 2025 | 0.47 | 0.48 | 0.40 | 0.41 | 0.41 | 1.00% | 42,794,525 |
| Oct 14, 2025 | 0.40 | 0.41 | 0.37 | 0.40 | 0.40 | -1.40% | 15,944,004 |
| Oct 13, 2025 | 0.41 | 0.44 | 0.40 | 0.41 | 0.41 | -0.59% | 18,636,225 |
| Oct 10, 2025 | 0.48 | 0.49 | 0.40 | 0.41 | 0.41 | -18.06% | 43,676,194 |