AtlasClear Holdings, Inc. Common Stock (ATCH)

0.2100
-0.0011 (-0.52%)
NYSE · Last Trade: Mar 13th, 11:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20260.210.210.200.211,699,6960.21
3/12/20260.210.220.210.211,893,9630.21
3/11/20260.220.220.210.221,324,4130.22
3/10/20260.210.220.210.221,323,2820.22
3/09/20260.210.220.210.211,409,4370.21
3/06/20260.210.220.210.222,112,6960.22
3/05/20260.210.220.210.221,833,6760.22
3/04/20260.210.220.210.222,383,5590.22
3/03/20260.220.220.200.213,627,5580.21
3/02/20260.230.230.220.233,564,1430.23
2/27/20260.240.240.230.241,807,4780.24
2/26/20260.240.240.230.242,664,0570.24
2/25/20260.230.240.230.243,141,4030.24
2/24/20260.230.240.230.242,088,7190.24
2/23/20260.230.240.230.242,423,2790.24
2/20/20260.230.240.230.243,874,6530.24
2/19/20260.240.240.230.244,842,2340.24
2/18/20260.240.250.230.246,547,8590.24
2/17/20260.240.250.210.2529,259,2600.25
2/13/20260.260.260.230.2437,142,3840.24
2/12/20260.240.250.230.2414,371,5410.24
2/11/20260.240.240.230.242,368,9690.24
2/10/20260.280.280.230.2414,629,1330.24
2/09/20260.230.270.230.262,364,7200.26
2/06/20260.230.250.230.253,051,9480.25
2/05/20260.230.250.230.234,863,2890.23
2/04/20260.240.250.230.232,205,5550.23
2/03/20260.260.260.240.242,612,8360.24
2/02/20260.230.250.220.253,830,0470.25
1/30/20260.250.250.230.234,295,5110.23
1/29/20260.270.270.240.253,060,4230.25
1/28/20260.270.270.260.261,786,0520.26
1/27/20260.260.270.250.273,043,5290.27
1/26/20260.260.270.260.261,710,7990.26
1/23/20260.260.270.260.262,795,0070.26
1/22/20260.250.270.250.264,681,8460.26
1/21/20260.250.260.240.2527,576,4560.25
1/20/20260.260.260.250.252,898,9170.25
1/16/20260.270.270.260.262,393,6610.26
1/15/20260.270.270.260.262,590,0730.26
1/14/20260.270.270.260.262,175,9070.26
1/13/20260.270.270.260.272,202,3880.27
1/12/20260.270.280.260.272,733,5530.27
1/09/20260.270.280.260.273,111,4500.27
1/08/20260.260.280.260.273,760,7190.27
1/07/20260.270.270.260.262,885,8650.26
1/06/20260.290.290.270.273,602,8460.27
1/05/20260.280.300.280.293,914,8020.29
1/02/20260.250.280.250.283,819,8150.28
12/31/20250.260.260.250.252,959,7770.25
12/30/20250.260.260.250.262,800,4060.26
12/29/20250.260.270.250.263,484,6970.26
12/26/20250.260.270.250.273,779,2860.27
12/24/20250.270.270.270.272,200,4650.27
12/23/20250.280.290.270.273,759,3320.27
12/22/20250.280.300.280.283,760,1700.28
12/19/20250.280.290.280.286,719,6020.28
12/18/20250.300.300.280.284,209,0530.28
12/17/20250.300.310.290.292,928,9740.29
12/16/20250.300.310.290.294,470,6460.29
12/15/20250.330.340.300.304,470,9150.30