AtlasClear Holdings, Inc. ATCH
AMEX · United States · Technology Services
$0.2010+0.00 (+0.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.20 | 0.00% | $0.20 | $0.20 | $0.19 | 1.44M |
| 2026-09-30 | $0.20 | +5.24% | $0.19 | $0.20 | $0.19 | 3.56M |
| 2026-09-29 | $0.19 | +4.37% | $0.18 | $0.19 | $0.18 | 5.08M |
| 2026-09-28 | $0.18 | -2.66% | $0.19 | $0.19 | $0.18 | 4.91M |
| 2026-09-25 | $0.19 | -3.59% | $0.19 | $0.20 | $0.19 | 6.44M |
| 2026-09-24 | $0.19 | -1.02% | $0.22 | $0.23 | $0.17 | 160.29M |
| 2026-09-23 | $0.20 | +2.60% | $0.19 | $0.21 | $0.19 | 3.00M |
| 2026-09-22 | $0.19 | -2.04% | $0.19 | $0.19 | $0.19 | 1.38M |
| 2026-09-21 | $0.20 | -2.00% | $0.19 | $0.20 | $0.19 | 2.43M |
| 2026-09-18 | $0.20 | +16.28% | $0.18 | $0.20 | $0.17 | 2.40M |
| 2026-09-17 | $0.17 | +7.50% | $0.18 | $0.19 | $0.17 | 17.85M |
| 2026-09-16 | $0.16 | -10.61% | $0.18 | $0.19 | $0.16 | 2.87M |
| 2026-09-15 | $0.18 | -1.10% | $0.18 | $0.18 | $0.18 | 833.50K |
| 2026-09-14 | $0.18 | +0.56% | $0.18 | $0.19 | $0.18 | 926.10K |
| 2026-09-11 | $0.18 | -1.10% | $0.18 | $0.19 | $0.18 | 883.60K |
| 2026-09-10 | $0.18 | +1.68% | $0.18 | $0.19 | $0.18 | 679.60K |
| 2026-09-09 | $0.18 | -3.76% | $0.19 | $0.19 | $0.18 | 1.01M |
| 2026-09-08 | $0.19 | -2.11% | $0.19 | $0.19 | $0.19 | 616.50K |
| 2026-09-04 | $0.19 | -1.04% | $0.19 | $0.19 | $0.19 | 550.90K |
| 2026-09-03 | $0.19 | +1.59% | $0.19 | $0.19 | $0.19 | 775.50K |
| 2026-09-02 | $0.19 | -0.53% | $0.19 | $0.19 | $0.19 | 735.10K |
| 2026-09-01 | $0.19 | +1.06% | $0.19 | $0.19 | $0.19 | 980.70K |
| 2026-08-31 | $0.19 | -0.53% | $0.19 | $0.19 | $0.19 | 659.70K |
| 2026-08-28 | $0.19 | -1.05% | $0.19 | $0.20 | $0.19 | 635.70K |
| 2026-08-27 | $0.19 | -3.54% | $0.20 | $0.20 | $0.19 | 1.81M |
| 2026-08-26 | $0.20 | +0.51% | $0.20 | $0.21 | $0.20 | 1.45M |
| 2026-08-25 | $0.20 | -0.51% | $0.20 | $0.20 | $0.19 | 961.90K |
| 2026-08-24 | $0.20 | +1.54% | $0.20 | $0.20 | $0.19 | 1.68M |
| 2026-08-21 | $0.19 | +2.09% | $0.19 | $0.20 | $0.19 | 739.60K |
| 2026-08-20 | $0.19 | +0.53% | $0.19 | $0.20 | $0.19 | 1.22M |
| 2026-08-19 | $0.19 | -1.04% | $0.19 | $0.20 | $0.19 | 1.00M |
| 2026-08-18 | $0.19 | 0.00% | $0.19 | $0.20 | $0.19 | 2.06M |
| 2026-08-17 | $0.19 | -3.52% | $0.20 | $0.20 | $0.19 | 850.90K |
| 2026-08-14 | $0.20 | +1.02% | $0.20 | $0.20 | $0.20 | 1.21M |
| 2026-08-13 | $0.20 | +2.60% | $0.19 | $0.20 | $0.19 | 1.09M |
| 2026-08-12 | $0.19 | 0.00% | $0.19 | $0.20 | $0.19 | 763.10K |
| 2026-08-11 | $0.19 | -0.52% | $0.19 | $0.20 | $0.19 | 748.60K |
| 2026-08-10 | $0.19 | +6.63% | $0.18 | $0.20 | $0.18 | 3.51M |
| 2026-08-07 | $0.18 | +1.69% | $0.18 | $0.19 | $0.18 | 1.15M |
| 2026-08-06 | $0.18 | +0.56% | $0.18 | $0.18 | $0.17 | 1.63M |
| 2026-08-05 | $0.18 | -3.28% | $0.18 | $0.18 | $0.18 | 535.40K |
| 2026-08-04 | $0.18 | -1.61% | $0.18 | $0.19 | $0.18 | 1.71M |
| 2026-08-03 | $0.19 | +6.29% | $0.18 | $0.19 | $0.17 | 1.08M |
| 2026-07-31 | $0.17 | -2.23% | $0.18 | $0.18 | $0.17 | 865.50K |
| 2026-07-30 | $0.18 | +2.87% | $0.18 | $0.18 | $0.17 | 906.90K |
| 2026-07-29 | $0.17 | -1.14% | $0.17 | $0.18 | $0.17 | 1.61M |
| 2026-07-28 | $0.18 | -2.22% | $0.18 | $0.18 | $0.17 | 2.03M |
| 2026-07-27 | $0.18 | +2.27% | $0.18 | $0.18 | $0.17 | 2.05M |
| 2026-07-24 | $0.18 | -3.83% | $0.19 | $0.19 | $0.18 | 2.55M |
| 2026-07-23 | $0.18 | -13.68% | $0.22 | $0.22 | $0.18 | 7.09M |
| 2026-07-22 | $0.21 | +9.28% | $0.20 | $0.21 | $0.20 | 35.37M |
| 2026-07-21 | $0.19 | +3.74% | $0.19 | $0.20 | $0.19 | 1.31M |
| 2026-07-20 | $0.19 | +1.08% | $0.19 | $0.19 | $0.18 | 657.10K |
| 2026-07-17 | $0.19 | +1.09% | $0.18 | $0.19 | $0.18 | 668.90K |
| 2026-07-16 | $0.18 | -4.19% | $0.19 | $0.20 | $0.18 | 551.00K |
| 2026-07-15 | $0.19 | +6.70% | $0.18 | $0.19 | $0.18 | 901.40K |
| 2026-07-14 | $0.18 | +3.47% | $0.17 | $0.18 | $0.17 | 729.00K |
| 2026-07-13 | $0.17 | -3.89% | $0.18 | $0.19 | $0.17 | 636.70K |
| 2026-07-10 | $0.18 | 0.00% | $0.18 | $0.19 | $0.18 | 646.60K |
| 2026-07-09 | $0.18 | +2.27% | $0.18 | $0.18 | $0.17 | 763.60K |
| 2026-07-08 | $0.18 | -0.56% | $0.18 | $0.18 | $0.17 | 1.81M |
| 2026-07-07 | $0.18 | -6.35% | $0.19 | $0.19 | $0.18 | 1.21M |
| 2026-07-06 | $0.19 | -2.58% | $0.20 | $0.20 | $0.19 | 1.25M |
| 2026-07-02 | $0.19 | -2.51% | $0.20 | $0.20 | $0.19 | 1.27M |
| 2026-07-01 | $0.20 | +1.02% | $0.19 | $0.20 | $0.19 | 1.10M |
| 2026-06-30 | $0.20 | -3.90% | $0.20 | $0.21 | $0.20 | 1.13M |
| 2026-06-29 | $0.20 | +5.13% | $0.20 | $0.21 | $0.19 | 2.24M |
| 2026-06-26 | $0.19 | +4.84% | $0.19 | $0.20 | $0.19 | 968.40K |
| 2026-06-25 | $0.19 | -2.11% | $0.19 | $0.20 | $0.19 | 1.69M |
| 2026-06-24 | $0.19 | -3.55% | $0.19 | $0.20 | $0.19 | 1.72M |
| 2026-06-23 | $0.20 | -2.96% | $0.20 | $0.21 | $0.19 | 1.23M |
| 2026-06-22 | $0.20 | -3.79% | $0.21 | $0.22 | $0.20 | 1.67M |
| 2026-06-18 | $0.21 | +7.11% | $0.20 | $0.21 | $0.20 | 1.54M |
| 2026-06-17 | $0.20 | -3.43% | $0.20 | $0.21 | $0.20 | 1.63M |
| 2026-06-16 | $0.20 | +0.99% | $0.20 | $0.21 | $0.19 | 2.37M |
| 2026-06-15 | $0.20 | +5.76% | $0.20 | $0.21 | $0.20 | 1.72M |
| 2026-06-12 | $0.19 | -5.91% | $0.20 | $0.21 | $0.19 | 3.27M |
| 2026-06-11 | $0.20 | 0.00% | $0.21 | $0.21 | $0.20 | 1.11M |
| 2026-06-10 | $0.20 | -4.69% | $0.21 | $0.22 | $0.20 | 1.12M |
| 2026-06-09 | $0.21 | -1.84% | $0.22 | $0.23 | $0.21 | 1.73M |
| 2026-06-08 | $0.22 | -3.13% | $0.22 | $0.23 | $0.22 | 1.49M |
| 2026-06-05 | $0.22 | -2.61% | $0.23 | $0.24 | $0.22 | 1.43M |
| 2026-06-04 | $0.23 | -0.43% | $0.23 | $0.24 | $0.23 | 886.40K |
| 2026-06-03 | $0.23 | +0.87% | $0.23 | $0.24 | $0.23 | 1.33M |
| 2026-06-02 | $0.23 | +0.44% | $0.21 | $0.24 | $0.21 | 2.09M |
| 2026-06-01 | $0.23 | -2.56% | $0.23 | $0.25 | $0.22 | 1.88M |
| 2026-05-29 | $0.23 | -1.27% | $0.24 | $0.24 | $0.23 | 1.45M |
| 2026-05-28 | $0.24 | +8.22% | $0.22 | $0.24 | $0.22 | 2.37M |
| 2026-05-27 | $0.22 | -1.35% | $0.22 | $0.23 | $0.22 | 1.12M |
| 2026-05-26 | $0.22 | -1.33% | $0.22 | $0.23 | $0.22 | 1.26M |