Atlas Critical Minerals Corporation (ATCX)
NASDAQ: ATCX · Real-Time Price · USD
5.30
+0.22 (4.27%)
At close: Apr 28, 2026, 4:00 PM EDT
5.38
+0.08 (1.51%)
After-hours: Apr 28, 2026, 4:19 PM EDT
Atlas Critical Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.05 | 5.35 | 4.91 | 5.35 | - | 5.25% | 35,886 |
| Apr 27, 2026 | 5.09 | 5.40 | 4.93 | 5.08 | 5.08 | 1.46% | 58,912 |
| Apr 24, 2026 | 5.21 | 5.27 | 5.00 | 5.01 | 5.01 | -3.09% | 27,527 |
| Apr 23, 2026 | 5.00 | 5.29 | 5.00 | 5.17 | 5.17 | - | 34,077 |
| Apr 22, 2026 | 5.25 | 5.46 | 5.16 | 5.17 | 5.17 | - | 42,700 |
| Apr 21, 2026 | 5.46 | 5.62 | 5.10 | 5.17 | 5.17 | -6.51% | 54,922 |
| Apr 20, 2026 | 5.28 | 5.53 | 5.26 | 5.53 | 5.53 | 4.93% | 30,440 |
| Apr 17, 2026 | 5.21 | 5.45 | 5.06 | 5.27 | 5.27 | 4.15% | 68,476 |
| Apr 16, 2026 | 5.25 | 5.40 | 4.71 | 5.06 | 5.06 | 2.02% | 65,689 |
| Apr 15, 2026 | 5.31 | 5.44 | 4.92 | 4.96 | 4.96 | -6.94% | 56,530 |
| Apr 14, 2026 | 5.26 | 5.49 | 5.10 | 5.33 | 5.33 | 2.11% | 39,609 |
| Apr 13, 2026 | 5.28 | 5.55 | 5.07 | 5.22 | 5.22 | -0.19% | 36,313 |
| Apr 10, 2026 | 5.12 | 5.58 | 5.08 | 5.23 | 5.23 | 3.16% | 25,421 |
| Apr 9, 2026 | 5.91 | 6.20 | 5.05 | 5.07 | 5.07 | -12.59% | 64,147 |
| Apr 8, 2026 | 6.38 | 6.40 | 5.75 | 5.80 | 5.80 | -0.51% | 39,154 |
| Apr 7, 2026 | 6.33 | 6.39 | 5.70 | 5.83 | 5.83 | -6.87% | 24,388 |
| Apr 6, 2026 | 5.93 | 6.46 | 5.31 | 6.26 | 6.26 | 10.02% | 53,644 |
| Apr 2, 2026 | 5.55 | 5.89 | 5.19 | 5.69 | 5.69 | -0.70% | 18,197 |
| Apr 1, 2026 | 5.64 | 6.16 | 5.50 | 5.73 | 5.73 | 3.06% | 53,717 |
| Mar 31, 2026 | 4.56 | 5.79 | 4.50 | 5.56 | 5.56 | 24.66% | 62,247 |
| Mar 30, 2026 | 4.80 | 5.01 | 4.39 | 4.46 | 4.46 | -6.50% | 30,057 |
| Mar 27, 2026 | 5.04 | 5.25 | 4.77 | 4.77 | 4.77 | -6.47% | 9,416 |
| Mar 26, 2026 | 5.21 | 5.31 | 5.04 | 5.10 | 5.10 | -3.77% | 6,179 |
| Mar 25, 2026 | 5.31 | 5.44 | 5.26 | 5.30 | 5.30 | 2.71% | 10,978 |
| Mar 24, 2026 | 4.88 | 5.30 | 4.86 | 5.16 | 5.16 | 3.20% | 27,004 |
| Mar 23, 2026 | 4.88 | 5.25 | 4.88 | 5.00 | 5.00 | 2.46% | 31,509 |
| Mar 20, 2026 | 5.20 | 5.34 | 4.65 | 4.88 | 4.88 | -6.15% | 33,580 |
| Mar 19, 2026 | 5.50 | 5.75 | 5.10 | 5.20 | 5.20 | -8.13% | 41,049 |
| Mar 18, 2026 | 6.04 | 6.10 | 5.59 | 5.66 | 5.66 | -5.82% | 25,750 |
| Mar 17, 2026 | 5.94 | 6.35 | 5.91 | 6.01 | 6.01 | 1.69% | 31,848 |
| Mar 16, 2026 | 6.30 | 6.66 | 5.88 | 5.91 | 5.91 | -4.98% | 57,285 |
| Mar 13, 2026 | 6.45 | 6.75 | 6.22 | 6.22 | 6.22 | -3.72% | 32,737 |
| Mar 12, 2026 | 6.67 | 6.83 | 6.10 | 6.46 | 6.46 | -3.73% | 32,100 |
| Mar 11, 2026 | 7.14 | 7.31 | 6.71 | 6.71 | 6.71 | -7.19% | 20,523 |
| Mar 10, 2026 | 6.74 | 7.37 | 6.71 | 7.23 | 7.23 | 10.72% | 65,465 |
| Mar 9, 2026 | 6.04 | 6.88 | 6.00 | 6.53 | 6.53 | 8.65% | 49,383 |
| 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% | 44,818 |
| Mar 4, 2026 | 7.02 | 7.21 | 6.36 | 6.36 | 6.36 | -9.92% | 43,919 |
| Mar 3, 2026 | 7.36 | 7.56 | 6.81 | 7.06 | 7.06 | 0.43% | 117,607 |
| Mar 2, 2026 | 6.31 | 7.25 | 6.28 | 7.03 | 7.03 | 11.41% | 68,119 |
| 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 |