Home

AtlasClear Holdings, Inc. Common Stock (ATCH)

0.1588
-0.0612 (-27.82%)
NYSE · Last Trade: Aug 3rd, 10:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AtlasClear Holdings, Inc. Common Stock (ATCH)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/20250.200.200.140.1626,425,1150.16
7/31/20250.170.310.140.22291,000,5540.22
7/30/20250.160.170.140.154,371,0360.15
7/29/20250.180.180.170.171,327,2150.17
7/28/20250.180.180.180.181,092,7100.18
7/25/20250.180.180.180.181,011,5130.18
7/24/20250.180.180.180.182,023,2620.18
7/23/20250.180.180.180.182,368,1290.18
7/22/20250.190.190.180.182,339,6390.18
7/21/20250.190.190.180.192,672,7610.19
7/18/20250.180.190.170.181,930,0640.18
7/17/20250.200.200.180.181,464,7630.18
7/16/20250.200.200.200.201,398,8540.20
7/15/20250.200.200.200.201,017,7370.20
7/14/20250.200.200.200.20712,3750.20
7/11/20250.220.220.200.201,104,9250.20
7/10/20250.210.210.200.212,072,1410.21
7/09/20250.210.220.200.214,180,1970.21
7/08/20250.200.210.200.212,562,1420.21
7/07/20250.210.210.200.211,435,9130.21
7/03/20250.200.200.190.202,374,3070.20
7/02/20250.190.200.190.191,006,9510.19
7/01/20250.190.190.180.19726,6960.19
6/30/20250.190.200.190.191,002,4920.19
6/27/20250.190.190.190.191,781,2640.19
6/26/20250.190.200.180.201,058,0520.20
6/25/20250.190.190.180.191,692,9870.19
6/24/20250.190.200.190.192,195,3480.19
6/23/20250.200.200.180.191,257,1570.19
6/20/20250.200.210.190.191,020,0310.19
6/18/20250.200.210.190.212,256,5610.21
6/17/20250.200.200.190.20913,3200.20
6/16/20250.220.220.200.201,288,0960.20
6/13/20250.210.210.200.201,332,3600.20
6/12/20250.220.220.200.221,927,8140.22
6/11/20250.210.240.210.227,475,6910.22
6/10/20250.220.220.190.213,012,4960.21
6/09/20250.220.220.200.211,838,3820.21
6/06/20250.210.220.200.212,959,6690.21
6/05/20250.200.230.200.2211,021,9130.22
6/04/20250.200.200.190.201,404,0630.20
6/03/20250.190.210.190.203,098,8070.20
6/02/20250.190.200.180.192,762,4430.19
5/30/20250.200.210.190.203,810,2830.20
5/29/20250.200.200.190.202,990,0990.20
5/28/20250.200.220.190.216,663,7710.21
5/27/20250.190.210.190.2110,287,0760.21
5/23/20250.200.200.180.195,693,4210.19
5/22/20250.220.240.200.2161,721,5840.21
5/21/20250.210.210.190.202,350,3110.20
5/20/20250.230.230.200.233,251,7040.23
5/19/20250.260.260.220.246,028,7060.24
5/16/20250.250.270.240.274,964,0010.27
5/15/20250.250.260.240.25777,5020.25
5/14/20250.240.270.240.263,036,7160.26
5/13/20250.290.300.230.245,308,1340.24
5/12/20250.300.370.280.3011,656,1000.30
5/09/20250.330.330.280.302,182,1210.30
5/08/20250.290.350.280.333,435,1160.33
5/07/20250.310.310.280.282,277,7470.28
5/06/20250.330.330.300.321,265,5090.32
5/05/20250.340.340.320.341,402,0080.34