AtlasClear Holdings, Inc. Common Stock (ATCH)

0.1896
-0.0019 (-0.99%)
NYSE· Last Trade: Sep 7th, 2:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/04/20260.190.190.190.19559,3060.19
9/03/20260.190.190.190.19776,9030.19
9/02/20260.190.190.190.19732,1340.19
9/01/20260.190.190.190.19978,4030.19
8/31/20260.190.190.190.19663,1190.19
8/28/20260.200.200.190.19643,8580.19
8/27/20260.200.200.190.191,807,7430.19
8/26/20260.200.210.200.201,461,2360.20
8/25/20260.200.200.190.20960,4870.20
8/24/20260.200.200.200.201,680,1990.20
8/21/20260.190.200.190.20748,3520.20
8/20/20260.190.200.190.191,218,4400.19
8/19/20260.190.200.190.19999,7630.19
8/18/20260.190.200.190.192,062,6890.19
8/17/20260.200.200.190.19850,3480.19
8/14/20260.200.200.200.201,209,3800.20
8/13/20260.190.200.190.201,083,1650.20
8/12/20260.190.200.190.19762,4470.19
8/11/20260.190.200.190.19742,2690.19
8/10/20260.180.200.180.193,497,0090.19
8/07/20260.180.190.180.181,149,6130.18
8/06/20260.180.180.170.181,620,4880.18
8/05/20260.180.180.180.18535,4170.18
8/04/20260.180.190.180.181,712,5930.18
8/03/20260.180.190.170.191,079,8870.19
7/31/20260.180.180.170.17865,4680.17
7/30/20260.180.180.170.18893,5500.18
7/29/20260.170.180.170.171,607,9660.17
7/28/20260.180.180.170.182,006,9380.18
7/27/20260.180.180.170.182,048,4430.18
7/24/20260.180.190.180.182,550,2500.18
7/23/20260.220.220.180.187,057,4320.18
7/22/20260.200.210.200.2134,795,1590.21
7/21/20260.190.200.190.191,286,8260.19
7/20/20260.190.190.180.19657,1380.19
7/17/20260.180.190.180.18668,9460.18
7/16/20260.190.200.180.18550,2300.18
7/15/20260.180.190.180.19901,0040.19
7/14/20260.170.180.170.18718,3250.18
7/13/20260.180.180.170.17636,4720.17
7/10/20260.180.190.180.18646,5710.18
7/09/20260.180.180.180.18763,4910.18
7/08/20260.180.180.170.181,806,8510.18
7/07/20260.190.190.180.181,207,0750.18
7/06/20260.200.200.190.191,224,7300.19
7/02/20260.200.200.190.191,277,2160.19
7/01/20260.200.210.200.20968,7960.20
6/30/20260.200.210.200.201,125,3920.20
6/29/20260.200.210.190.202,078,2610.20
6/26/20260.190.200.190.19968,4210.19
6/25/20260.190.200.190.191,695,4490.19
6/24/20260.190.200.190.191,718,1950.19
6/23/20260.200.210.190.201,229,8220.20
6/22/20260.210.220.200.201,666,7960.20
6/18/20260.200.210.200.211,540,0220.21
6/17/20260.200.210.200.201,626,7420.20
6/16/20260.200.210.190.202,360,7470.20
6/15/20260.200.210.200.201,712,9990.20
6/12/20260.200.210.180.193,271,2530.19
6/11/20260.210.210.200.201,082,1480.20
6/10/20260.210.220.200.201,117,0360.20
6/09/20260.220.230.210.211,716,5170.21
6/08/20260.220.230.220.221,481,8690.22