Atlas Critical Minerals Corporation (ATCX)
NASDAQ: ATCX · Real-Time Price · USD
6.67
+0.66 (10.94%)
At close: Mar 9, 2026, 4:00 PM EDT
6.53
-0.14 (-2.07%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Atlas Critical Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.04 | 6.87 | 6.00 | 6.88 | - | 14.39% | 37,639 |
| Mar 6, 2026 | 6.35 | 6.67 | 6.00 | 6.01 | 6.01 | -3.22% | 49,504 |
| Mar 5, 2026 | 6.51 | 7.06 | 6.00 | 6.21 | 6.21 | -2.36% | 44,594 |
| Mar 4, 2026 | 7.02 | 7.21 | 6.36 | 6.36 | 6.36 | -9.92% | 43,904 |
| Mar 3, 2026 | 7.36 | 7.56 | 6.81 | 7.06 | 7.06 | 0.43% | 117,549 |
| Mar 2, 2026 | 6.31 | 7.25 | 6.28 | 7.03 | 7.03 | 11.41% | 65,760 |
| Feb 27, 2026 | 7.82 | 7.85 | 6.20 | 6.31 | 6.31 | -16.86% | 120,880 |
| Feb 26, 2026 | 6.70 | 7.70 | 6.68 | 7.59 | 7.59 | 15.17% | 69,070 |
| Feb 25, 2026 | 6.34 | 7.00 | 6.16 | 6.59 | 6.59 | 7.15% | 70,309 |
| Feb 24, 2026 | 6.48 | 6.70 | 6.15 | 6.15 | 6.15 | -6.25% | 64,748 |
| Feb 23, 2026 | 6.30 | 7.14 | 6.20 | 6.56 | 6.56 | 7.36% | 125,082 |
| Feb 20, 2026 | 6.15 | 6.31 | 6.01 | 6.11 | 6.11 | 1.83% | 31,305 |
| Feb 19, 2026 | 6.02 | 6.31 | 6.00 | 6.00 | 6.00 | -4.61% | 36,964 |
| Feb 18, 2026 | 6.01 | 6.29 | 5.32 | 6.29 | 6.29 | 4.49% | 61,142 |
| Feb 17, 2026 | 6.35 | 6.44 | 5.70 | 6.02 | 6.02 | -7.10% | 69,563 |
| Feb 13, 2026 | 6.35 | 6.83 | 6.30 | 6.48 | 6.48 | 1.25% | 43,648 |
| Feb 12, 2026 | 6.31 | 6.94 | 6.30 | 6.40 | 6.40 | - | 76,062 |
| Feb 11, 2026 | 7.14 | 7.23 | 6.35 | 6.40 | 6.40 | -8.57% | 101,992 |
| Feb 10, 2026 | 6.42 | 7.39 | 6.25 | 7.00 | 7.00 | 3.55% | 64,948 |
| Feb 9, 2026 | 6.18 | 6.90 | 6.18 | 6.76 | 6.76 | 9.74% | 85,173 |
| Feb 6, 2026 | 6.90 | 7.36 | 6.11 | 6.16 | 6.16 | -10.72% | 68,102 |
| Feb 5, 2026 | 7.29 | 7.95 | 6.50 | 6.90 | 6.90 | -9.33% | 112,897 |
| Feb 4, 2026 | 8.82 | 8.82 | 7.50 | 7.61 | 7.61 | -12.33% | 87,291 |
| Feb 3, 2026 | 6.76 | 8.70 | 6.76 | 8.68 | 8.68 | 28.97% | 137,194 |
| Feb 2, 2026 | 7.02 | 7.39 | 6.37 | 6.73 | 6.73 | -5.21% | 120,879 |
| Jan 30, 2026 | 9.09 | 9.09 | 7.05 | 7.10 | 7.10 | -8.97% | 282,153 |
| Jan 29, 2026 | 9.73 | 9.93 | 7.79 | 7.80 | 7.80 | -19.42% | 219,584 |
| Jan 28, 2026 | 10.67 | 10.67 | 9.00 | 9.68 | 9.68 | -5.79% | 189,208 |
| Jan 27, 2026 | 9.80 | 10.98 | 9.60 | 10.28 | 10.28 | 9.31% | 202,115 |
| Jan 26, 2026 | 13.90 | 14.01 | 9.18 | 9.40 | 9.40 | -23.95% | 460,641 |
| Jan 23, 2026 | 10.00 | 13.53 | 9.87 | 12.36 | 12.36 | 26.90% | 314,410 |
| Jan 22, 2026 | 10.02 | 10.48 | 9.18 | 9.74 | 9.74 | 6.16% | 323,333 |
| Jan 21, 2026 | 9.80 | 10.25 | 8.15 | 9.18 | 9.18 | -4.82% | 460,830 |
| Jan 20, 2026 | 8.60 | 9.69 | 8.33 | 9.64 | 9.64 | 13.41% | 152,931 |
| Jan 16, 2026 | 8.00 | 8.90 | 8.00 | 8.50 | 8.50 | 6.25% | 48,916 |
| Jan 15, 2026 | 8.19 | 8.35 | 8.00 | 8.00 | 8.00 | 0.50% | 52,396 |
| Jan 14, 2026 | 9.28 | 9.28 | 7.40 | 7.96 | 7.96 | -6.68% | 126,761 |
| Jan 13, 2026 | 9.36 | 9.50 | 8.51 | 8.53 | 8.53 | -3.40% | 161,035 |
| Jan 12, 2026 | 9.75 | 10.28 | 8.81 | 8.83 | 8.83 | 0.34% | 198,292 |
| Jan 9, 2026 | 10.00 | 10.75 | 8.21 | 8.80 | 8.80 | -41.33% | 183,092 |
| Jan 8, 2026 | 12.19 | 15.00 | 10.30 | 15.00 | 15.00 | 25.00% | 5,198 |
| Jan 7, 2026 | 11.15 | 12.00 | 10.79 | 12.00 | 12.00 | 7.57% | 2,845 |
| Jan 6, 2026 | 12.20 | 12.20 | 11.16 | 11.16 | 11.16 | -2.99% | 2,890 |
| Jan 5, 2026 | 11.71 | 11.71 | 11.35 | 11.50 | 11.50 | -6.88% | 1,653 |
| Jan 2, 2026 | 11.00 | 13.50 | 11.00 | 12.35 | 12.35 | 17.62% | 3,721 |
| Dec 31, 2025 | 11.89 | 11.89 | 10.00 | 10.50 | 10.50 | -12.50% | 6,595 |
| Dec 30, 2025 | 11.87 | 12.00 | 11.02 | 12.00 | 12.00 | 11.52% | 2,271 |
| Dec 29, 2025 | 10.76 | 10.91 | 10.76 | 10.76 | 10.76 | 0.19% | 3,053 |
| Dec 26, 2025 | 12.01 | 12.01 | 10.74 | 10.74 | 10.74 | -17.45% | 3,958 |
| Dec 24, 2025 | 14.68 | 15.00 | 13.01 | 13.01 | 13.01 | -11.38% | 3,022 |
| Dec 23, 2025 | 12.41 | 15.00 | 12.41 | 14.68 | 14.68 | 7.94% | 2,033 |
| Dec 22, 2025 | 14.00 | 14.00 | 11.27 | 13.60 | 13.60 | 4.62% | 3,818 |
| Dec 19, 2025 | 10.74 | 15.00 | 10.74 | 13.00 | 13.00 | 23.81% | 4,123 |
| Dec 18, 2025 | 10.51 | 13.95 | 9.00 | 10.50 | 10.50 | -20.45% | 2,150 |
| Dec 17, 2025 | 11.50 | 15.00 | 10.50 | 13.20 | 13.20 | 21.10% | 3,419 |
| Dec 16, 2025 | 11.00 | 11.00 | 10.50 | 10.90 | 10.90 | -0.91% | 2,014 |
| Dec 15, 2025 | 10.55 | 11.99 | 10.55 | 11.00 | 11.00 | -12.00% | 3,407 |
| Dec 12, 2025 | 13.50 | 14.99 | 12.50 | 12.50 | 12.50 | -8.09% | 1,928 |
| Dec 11, 2025 | 14.05 | 14.82 | 12.25 | 13.60 | 13.60 | 18.16% | 5,059 |
| Dec 10, 2025 | 15.00 | 15.00 | 11.51 | 11.51 | 11.51 | -26.69% | 7,621 |
| Dec 9, 2025 | 16.50 | 20.95 | 14.50 | 15.70 | 15.70 | -0.32% | 26,176 |
| Dec 8, 2025 | 17.24 | 17.24 | 15.75 | 15.75 | 15.75 | -0.47% | 7,336 |
| Dec 5, 2025 | 15.10 | 16.06 | 15.00 | 15.83 | 15.83 | 5.50% | 3,421 |
| Dec 4, 2025 | 25.00 | 25.00 | 11.10 | 15.00 | 15.00 | -1.58% | 1,758 |
| Dec 3, 2025 | 14.40 | 16.20 | 14.40 | 15.24 | 15.24 | -5.92% | 522 |
| Dec 2, 2025 | 15.36 | 16.20 | 15.12 | 16.20 | 16.20 | 8.00% | 805 |
| Dec 1, 2025 | 17.16 | 17.55 | 14.04 | 15.00 | 15.00 | -11.79% | 2,273 |
| Nov 28, 2025 | 18.00 | 18.00 | 13.92 | 17.00 | 17.00 | -4.90% | 194 |
| Nov 26, 2025 | 14.40 | 18.00 | 14.40 | 17.88 | 17.88 | 6.43% | 1,056 |
| Nov 25, 2025 | 15.36 | 17.88 | 13.92 | 16.80 | 16.80 | 2.19% | 1,710 |
| Nov 24, 2025 | 16.56 | 18.60 | 13.86 | 16.44 | 16.44 | -2.14% | 1,503 |
| Nov 21, 2025 | 14.64 | 19.20 | 13.80 | 16.80 | 16.80 | - | 2,445 |
| Nov 20, 2025 | 17.40 | 19.80 | 13.80 | 16.80 | 16.80 | -0.71% | 2,213 |
| Nov 19, 2025 | 15.72 | 18.60 | 15.60 | 16.92 | 16.92 | 11.02% | 2,425 |
| Nov 18, 2025 | 13.32 | 15.72 | 13.32 | 15.24 | 15.24 | 10.82% | 1,616 |
| Nov 17, 2025 | 15.02 | 15.60 | 12.60 | 13.75 | 13.75 | -8.32% | 2,655 |
| Nov 14, 2025 | 16.20 | 16.32 | 12.72 | 15.00 | 15.00 | -8.09% | 4,678 |
| Nov 13, 2025 | 18.00 | 20.28 | 16.08 | 16.32 | 16.32 | -11.69% | 4,060 |
| Nov 12, 2025 | 18.60 | 21.60 | 18.00 | 18.48 | 18.48 | -1.91% | 4,977 |
| Nov 11, 2025 | 20.28 | 22.44 | 18.00 | 18.84 | 18.84 | -13.95% | 2,300 |
| Nov 10, 2025 | 18.00 | 26.52 | 18.00 | 21.89 | 21.89 | 29.03% | 8,348 |
| Nov 7, 2025 | 18.60 | 20.28 | 14.28 | 16.97 | 16.97 | -17.79% | 6,524 |
| Nov 6, 2025 | 22.20 | 23.04 | 19.08 | 20.64 | 20.64 | -0.58% | 1,972 |
| Nov 5, 2025 | 18.12 | 22.20 | 18.12 | 20.76 | 20.76 | 15.33% | 1,198 |
| Nov 4, 2025 | 20.40 | 22.44 | 18.00 | 18.00 | 18.00 | -20.21% | 4,727 |
| Nov 3, 2025 | 27.00 | 30.96 | 18.84 | 22.56 | 22.56 | -27.27% | 16,114 |
| Oct 31, 2025 | 37.92 | 39.60 | 28.32 | 31.02 | 31.02 | -20.46% | 8,261 |
| Oct 30, 2025 | 36.00 | 39.00 | 34.98 | 39.00 | 39.00 | 11.30% | 13,181 |
| Oct 29, 2025 | 27.60 | 36.00 | 27.00 | 35.04 | 35.04 | 29.78% | 24,828 |
| Oct 28, 2025 | 21.00 | 28.80 | 19.20 | 27.00 | 27.00 | 27.12% | 9,130 |
| Oct 27, 2025 | 21.00 | 22.80 | 19.32 | 21.24 | 21.24 | 2.02% | 4,121 |
| Oct 24, 2025 | 20.40 | 21.24 | 19.20 | 20.82 | 20.82 | 2.39% | 3,238 |
| Oct 23, 2025 | 19.44 | 21.36 | 19.44 | 20.33 | 20.33 | -2.05% | 3,100 |
| Oct 22, 2025 | 19.20 | 22.80 | 19.20 | 20.76 | 20.76 | -8.95% | 2,943 |
| Oct 21, 2025 | 21.72 | 24.90 | 20.86 | 22.80 | 22.80 | -0.42% | 4,297 |
| Oct 20, 2025 | 26.04 | 26.40 | 21.60 | 22.90 | 22.90 | -11.67% | 3,645 |
| Oct 17, 2025 | 25.32 | 26.04 | 24.00 | 25.92 | 25.92 | 2.37% | 1,587 |
| Oct 16, 2025 | 26.04 | 27.00 | 24.60 | 25.32 | 25.32 | -2.31% | 4,049 |
| Oct 15, 2025 | 27.12 | 29.28 | 25.32 | 25.92 | 25.92 | -4.00% | 3,642 |
| Oct 14, 2025 | 23.88 | 27.00 | 21.12 | 27.00 | 27.00 | 15.38% | 11,279 |