AtlasClear Holdings, Inc. Common Stock (ATCH)
0.5037
-0.0463 (-8.42%)
NYSE · Last Trade: Apr 3rd, 3:54 PM EDT
Historical Prices For AtlasClear Holdings, Inc. Common Stock (ATCH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.60 | 0.67 | 0.53 | 0.55 | 732,725 | 0.55 |
| 4/01/2025 | 0.65 | 0.70 | 0.59 | 0.65 | 303,088 | 0.65 |
| 3/31/2025 | 0.72 | 0.72 | 0.59 | 0.67 | 253,695 | 0.67 |
| 3/28/2025 | 0.73 | 0.76 | 0.65 | 0.70 | 361,478 | 0.70 |
| 3/27/2025 | 0.86 | 0.88 | 0.74 | 0.77 | 974,264 | 0.77 |
| 3/26/2025 | 0.90 | 0.95 | 0.88 | 0.89 | 180,752 | 0.89 |
| 3/25/2025 | 0.96 | 1.00 | 0.87 | 0.95 | 633,992 | 0.95 |
| 3/24/2025 | 1.09 | 1.10 | 0.98 | 1.00 | 589,122 | 1.00 |
| 3/21/2025 | 1.06 | 1.07 | 1.01 | 1.05 | 379,995 | 1.05 |
| 3/20/2025 | 1.07 | 1.08 | 1.02 | 1.03 | 372,809 | 1.03 |
| 3/19/2025 | 1.09 | 1.13 | 1.06 | 1.08 | 270,621 | 1.08 |
| 3/18/2025 | 1.15 | 1.19 | 1.07 | 1.10 | 436,434 | 1.10 |
| 3/17/2025 | 1.24 | 1.28 | 1.16 | 1.19 | 740,753 | 1.19 |
| 3/14/2025 | 1.17 | 1.27 | 1.16 | 1.22 | 593,226 | 1.22 |
| 3/13/2025 | 1.22 | 1.30 | 1.15 | 1.21 | 1,230,913 | 1.21 |
| 3/12/2025 | 1.31 | 1.37 | 1.14 | 1.19 | 970,994 | 1.19 |
| 3/11/2025 | 1.30 | 1.55 | 1.05 | 1.33 | 1,633,169 | 1.33 |
| 3/10/2025 | 1.84 | 1.94 | 1.44 | 1.49 | 30,053,148 | 1.49 |
| 3/07/2025 | 1.53 | 1.55 | 1.27 | 1.39 | 802,482 | 1.39 |
| 3/06/2025 | 1.71 | 1.74 | 1.51 | 1.58 | 311,081 | 1.58 |
| 3/05/2025 | 1.95 | 2.04 | 1.58 | 1.72 | 920,525 | 1.72 |
| 3/04/2025 | 1.83 | 2.09 | 1.83 | 1.94 | 662,912 | 1.94 |
| 3/03/2025 | 2.83 | 2.92 | 2.21 | 2.25 | 932,940 | 2.25 |
| 2/28/2025 | 3.49 | 3.62 | 2.90 | 3.25 | 1,478,896 | 3.25 |
| 2/27/2025 | 3.98 | 4.14 | 3.10 | 3.48 | 9,423,759 | 3.48 |
| 2/26/2025 | 4.01 | 4.01 | 2.79 | 2.82 | 18,839,898 | 2.82 |
| 2/25/2025 | 4.59 | 4.66 | 3.36 | 3.82 | 2,819,866 | 3.82 |
| 2/24/2025 | 4.02 | 5.56 | 4.00 | 5.56 | 146,265,466 | 5.56 |
| 2/21/2025 | 2.39 | 2.39 | 2.10 | 2.35 | 1,037,586 | 2.35 |
| 2/20/2025 | 2.15 | 2.40 | 1.73 | 2.39 | 470,270 | 2.39 |
| 2/19/2025 | 2.25 | 2.25 | 2.06 | 2.15 | 271,376 | 2.15 |
| 2/18/2025 | 2.60 | 2.60 | 2.05 | 2.17 | 374,982 | 2.17 |
| 2/14/2025 | 3.30 | 3.33 | 2.52 | 2.74 | 490,183 | 2.74 |
| 2/13/2025 | 3.47 | 3.94 | 3.09 | 3.30 | 127,877 | 3.30 |
| 2/12/2025 | 3.26 | 3.66 | 3.15 | 3.29 | 119,694 | 3.29 |
| 2/11/2025 | 3.48 | 3.57 | 3.10 | 3.34 | 80,120 | 3.34 |
| 2/10/2025 | 3.40 | 3.59 | 3.27 | 3.50 | 78,388 | 3.50 |
| 2/07/2025 | 3.56 | 3.81 | 3.34 | 3.40 | 56,196 | 3.40 |
| 2/06/2025 | 4.00 | 4.00 | 3.41 | 3.59 | 98,395 | 3.59 |
| 2/05/2025 | 3.82 | 4.15 | 3.60 | 3.86 | 132,888 | 3.86 |
| 2/04/2025 | 4.15 | 4.75 | 3.60 | 3.83 | 132,854 | 3.83 |
| 2/03/2025 | 4.16 | 4.49 | 3.40 | 4.48 | 345,941 | 4.48 |
| 1/31/2025 | 4.50 | 4.50 | 4.06 | 4.16 | 112,377 | 4.16 |
| 1/30/2025 | 5.00 | 5.04 | 4.05 | 4.33 | 186,280 | 4.33 |
| 1/29/2025 | 5.12 | 6.45 | 5.00 | 5.05 | 474,713 | 5.05 |
| 1/28/2025 | 5.25 | 5.25 | 4.51 | 5.07 | 110,776 | 5.07 |
| 1/27/2025 | 5.67 | 5.84 | 5.00 | 5.21 | 80,764 | 5.21 |
| 1/24/2025 | 5.90 | 6.20 | 5.52 | 5.70 | 164,392 | 5.70 |
| 1/23/2025 | 6.33 | 6.33 | 5.90 | 5.90 | 26,163 | 5.90 |
| 1/22/2025 | 6.80 | 6.80 | 6.20 | 6.33 | 21,879 | 6.33 |
| 1/21/2025 | 6.52 | 6.70 | 6.50 | 6.64 | 13,517 | 6.64 |
| 1/17/2025 | 7.00 | 7.10 | 6.15 | 6.50 | 116,684 | 6.50 |
| 1/16/2025 | 6.62 | 7.00 | 6.58 | 6.65 | 68,117 | 6.65 |
| 1/15/2025 | 7.00 | 7.00 | 6.48 | 6.50 | 21,528 | 6.50 |
| 1/14/2025 | 7.54 | 7.54 | 6.70 | 7.00 | 52,857 | 7.00 |
| 1/13/2025 | 8.26 | 9.87 | 7.27 | 7.48 | 66,607 | 7.48 |
| 1/10/2025 | 8.94 | 9.75 | 7.88 | 7.88 | 28,471 | 7.88 |
| 1/08/2025 | 9.37 | 10.15 | 8.81 | 8.93 | 44,599 | 8.93 |
| 1/07/2025 | 10.79 | 11.09 | 8.65 | 9.71 | 67,571 | 9.71 |
| 1/06/2025 | 8.30 | 11.23 | 8.22 | 10.75 | 181,593 | 10.75 |
| 1/03/2025 | 8.50 | 9.00 | 7.87 | 8.15 | 246,186 | 8.15 |