Skip to main content
AtlasClear Holdings, Inc. (ATCH)
NYSEAMERICAN: ATCH · Real-Time Price · USD
0.311
+0.016 (5.43%)
Apr 28, 2026, 4:00 PM EDT - Market closed

AtlasClear Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.300.300.290.30-2.65%929,750
Apr 27, 20260.300.300.270.290.29-2.35%3,228,839
Apr 24, 20260.310.310.300.300.30-0.98%3,304,638
Apr 23, 20260.320.320.290.300.30-4.75%3,423,152
Apr 22, 20260.320.330.310.320.327.35%6,080,129
Apr 21, 20260.310.330.280.300.30-3.40%8,080,727
Apr 20, 20260.270.320.270.310.3113.25%10,179,000
Apr 17, 20260.250.280.250.270.277.54%5,210,393
Apr 16, 20260.240.260.240.250.253.94%3,066,121
Apr 15, 20260.250.250.240.240.24-2.17%2,244,024
Apr 14, 20260.250.250.240.250.250.89%4,667,839
Apr 13, 20260.260.270.230.250.255.29%25,977,900
Apr 10, 20260.240.240.230.230.23-3.18%2,006,185
Apr 9, 20260.240.240.230.240.241.81%1,743,530
Apr 8, 20260.250.250.240.240.241.28%3,577,532
Apr 7, 20260.220.250.210.240.245.90%5,787,892
Apr 6, 20260.200.220.200.220.2213.39%6,412,747
Apr 2, 20260.200.200.190.200.20-3.02%795,980
Apr 1, 20260.200.210.200.200.201.51%1,713,587
Mar 31, 20260.190.200.190.200.207.05%1,853,428
Mar 30, 20260.180.190.180.190.192.09%1,361,497
Mar 27, 20260.190.190.180.180.18-5.51%2,165,374
Mar 26, 20260.200.210.190.190.19-6.96%1,917,031
Mar 25, 20260.200.210.200.210.212.88%1,090,074
Mar 24, 20260.200.210.200.200.200.35%1,589,713
Mar 23, 20260.200.200.200.200.201.21%1,002,777
Mar 20, 20260.200.200.200.200.20-1,634,520
Mar 19, 20260.200.200.190.200.20-0.30%1,530,542
Mar 18, 20260.200.210.200.200.20-2.12%1,599,684
Mar 17, 20260.210.210.200.200.20-1.65%1,729,754
Mar 16, 20260.210.210.200.210.21-1.76%1,377,060
Mar 13, 20260.210.210.200.210.21-0.52%1,692,836
Mar 12, 20260.210.220.210.210.21-4.05%1,723,106
Mar 11, 20260.220.220.210.220.221.06%1,272,281
Mar 10, 20260.210.220.210.220.221.26%1,152,496
Mar 9, 20260.210.220.210.220.22-2.36%1,361,358
Mar 6, 20260.210.220.210.220.220.18%2,061,751
Mar 5, 20260.210.220.210.220.220.55%1,826,322
Mar 4, 20260.210.220.210.220.223.85%2,257,319
Mar 3, 20260.220.220.200.210.21-6.86%3,549,328
Mar 2, 20260.230.230.220.230.23-4.64%3,449,080
Feb 27, 20260.240.240.230.240.24-2.27%1,641,220
Feb 26, 20260.240.240.230.240.241.04%2,477,794
Feb 25, 20260.230.240.230.240.24-2,973,562
Feb 24, 20260.230.240.230.240.241.61%2,040,568
Feb 23, 20260.230.240.230.240.24-2.11%2,354,005
Feb 20, 20260.230.240.230.240.240.75%3,761,412
Feb 19, 20260.240.240.230.240.24-1.56%4,659,695
Feb 18, 20260.240.250.230.240.24-2.68%6,387,513
Feb 17, 20260.240.250.210.250.253.56%28,749,581
Feb 13, 20260.260.260.230.240.240.08%35,988,707
Feb 12, 20260.240.250.230.240.241.77%13,698,656
Feb 11, 20260.240.240.240.240.24-1.25%2,235,753
Feb 10, 20260.280.280.230.240.24-5.99%14,534,263
Feb 9, 20260.230.270.230.260.262.94%2,333,916
Feb 6, 20260.230.250.230.250.257.83%2,825,806
Feb 5, 20260.230.250.230.230.23-0.04%4,744,696
Feb 4, 20260.240.250.230.230.23-5.35%2,168,131
Feb 3, 20260.260.260.240.240.24-2.13%2,600,209
Feb 2, 20260.230.250.220.250.2510.11%3,746,397
Jan 30, 20260.250.250.230.230.23-9.03%4,043,881
Jan 29, 20260.270.270.240.250.25-6.03%2,949,919
Jan 28, 20260.270.270.260.260.26-1.93%1,749,275
Jan 27, 20260.260.270.250.270.274.99%2,960,622
Jan 26, 20260.260.270.260.260.26-1.69%1,682,149
Jan 23, 20260.260.270.260.260.261.84%2,724,839
Jan 22, 20260.250.270.250.260.261.95%4,471,462
Jan 21, 20260.250.260.240.250.250.40%27,291,905
Jan 20, 20260.260.260.250.250.25-4.10%2,907,824
Jan 16, 20260.270.270.260.260.26-1.21%2,353,656
Jan 15, 20260.270.270.260.260.260.57%2,494,193
Jan 14, 20260.270.270.260.260.26-1.94%2,162,818
Jan 13, 20260.270.270.260.270.27-2.05%2,168,087
Jan 12, 20260.270.280.260.270.271.52%2,689,331
Jan 9, 20260.270.280.260.270.27-0.30%3,047,176
Jan 8, 20260.260.280.260.270.273.77%3,724,466
Jan 7, 20260.270.270.260.260.26-3.27%2,891,236
Jan 6, 20260.290.290.270.270.27-8.66%3,524,085
Jan 5, 20260.280.300.280.290.295.82%3,871,414
Jan 2, 20260.250.280.250.280.2810.92%3,712,167
Dec 31, 20250.260.260.250.250.25-3.50%2,899,149
Dec 30, 20250.260.260.250.260.261.64%2,828,493
Dec 29, 20250.260.270.250.260.26-3.62%3,514,463
Dec 26, 20250.260.270.250.270.27-1.70%3,711,690
Dec 24, 20250.270.270.270.270.27-0.41%2,200,465
Dec 23, 20250.280.290.270.270.27-3.18%3,797,428
Dec 22, 20250.280.300.280.280.280.97%3,773,296
Dec 19, 20250.280.290.280.280.280.29%6,567,409
Dec 18, 20250.300.300.280.280.28-4.13%4,218,457
Dec 17, 20250.300.310.290.290.29-1.74%2,874,947
Dec 16, 20250.300.310.290.290.29-3.23%4,394,611
Dec 15, 20250.330.340.300.300.30-8.04%4,433,198
Dec 12, 20250.360.370.320.330.33-8.21%5,418,722
Dec 11, 20250.360.370.350.360.360.28%5,710,493
Dec 10, 20250.360.380.350.360.36-0.83%4,289,513
Dec 9, 20250.330.370.330.360.367.79%4,207,709
Dec 8, 20250.360.360.320.340.34-3.01%3,972,939
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