Skip to main content

AtlasClear Holdings, Inc. Common Stock (NY: ATCH )

0.1680 +0.0041 (+2.50%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.1660 0.1800 0.1640 0.1680 584,712 +0.00(+2.50%)
Dec 23, 2024 0.1860 0.1860 0.1525 0.1639 853,264 -0.02(-11.93%)
Dec 20, 2024 0.2000 0.2000 0.1552 0.1861 1,112,631 -0.00(-2.05%)
Dec 19, 2024 0.2000 0.2149 0.1877 0.1900 607,981 -0.01(-5.14%)
Dec 18, 2024 0.1905 0.2228 0.1905 0.2003 645,878 -0.00(-1.81%)
Dec 17, 2024 0.1907 0.2141 0.1757 0.2040 719,581 +0.00(+0.49%)
Dec 16, 2024 0.2208 0.2208 0.1835 0.2030 944,293 -0.02(-7.73%)
Dec 13, 2024 0.2200 0.2284 0.2200 0.2200 99,531 -0.01(-2.65%)
Dec 12, 2024 0.2213 0.2400 0.2200 0.2260 358,335 -0.00(-0.35%)
Dec 11, 2024 0.2203 0.2269 0.2094 0.2268 528,416 -0.01(-3.24%)
Dec 10, 2024 0.2200 0.2353 0.2158 0.2344 890,994 +0.02(+8.47%)
Dec 09, 2024 0.2192 0.2199 0.2110 0.2161 487,280 +0.00(+0.00%)
Dec 06, 2024 0.2100 0.2300 0.2060 0.2161 1,163,861 +0.01(+5.16%)
Dec 05, 2024 0.2100 0.2200 0.1996 0.2055 528,564 +0.00(+0.24%)
Dec 04, 2024 0.2100 0.2171 0.1924 0.2050 1,820,709 -0.01(-3.12%)
Dec 03, 2024 0.2457 0.2480 0.2051 0.2116 1,756,134 -0.04(-14.68%)
Dec 02, 2024 0.2313 0.2690 0.2260 0.2480 6,182,511 +0.02(+10.37%)
Nov 29, 2024 0.2132 0.2298 0.2132 0.2247 1,648,469 +0.02(+9.99%)
Nov 27, 2024 0.2077 0.2177 0.2043 0.2043 946,802 +0.00(+0.00%)
Nov 26, 2024 0.1998 0.2200 0.1922 0.2043 842,579 +0.00(+2.25%)
Nov 25, 2024 0.2097 0.2277 0.1960 0.1998 1,481,894 -0.02(-8.39%)
Nov 22, 2024 0.2233 0.2451 0.2073 0.2181 5,200,620 -0.01(-5.46%)
Nov 21, 2024 0.2281 0.2339 0.2034 0.2307 2,062,075 +0.00(+2.08%)
Nov 20, 2024 0.1892 0.2299 0.1850 0.2260 3,430,163 +0.03(+14.66%)
Nov 19, 2024 0.1920 0.2346 0.1890 0.1971 5,994,862 -0.02(-10.33%)
Nov 18, 2024 0.2491 0.3055 0.2017 0.2198 243,723,696 +0.04(+22.11%)
Nov 15, 2024 0.1794 0.1839 0.1579 0.1800 6,278,723 -0.01(-2.70%)
Nov 14, 2024 0.1790 0.1850 0.1719 0.1850 359,447 +0.01(+3.35%)
Nov 13, 2024 0.2000 0.2000 0.1710 0.1790 977,454 -0.03(-12.30%)
Nov 12, 2024 0.2100 0.2130 0.1919 0.2041 805,025 -0.01(-4.18%)
Nov 11, 2024 0.2590 0.2590 0.2115 0.2130 1,735,337 -0.03(-13.97%)
Nov 08, 2024 0.2000 0.2481 0.1880 0.2476 6,671,724 -0.03(-11.57%)
Nov 07, 2024 0.3011 0.4490 0.2542 0.2800 167,597,632 +0.10(+55.64%)
Nov 06, 2024 0.1430 0.1800 0.1430 0.1799 27,992,616 +0.02(+12.72%)
Nov 05, 2024 0.1600 0.1660 0.1519 0.1596 128,894 -0.01(-4.43%)
Nov 04, 2024 0.1500 0.1674 0.1477 0.1670 188,840 +0.01(+5.70%)
Nov 01, 2024 0.1577 0.1700 0.1237 0.1580 226,276 +0.00(+0.32%)
Oct 31, 2024 0.1560 0.1616 0.1425 0.1575 142,050 -0.00(-1.56%)
Oct 30, 2024 0.1650 0.1700 0.1541 0.1600 266,530 -0.00(-2.44%)
Oct 29, 2024 0.1700 0.1700 0.1588 0.1640 250,134 -0.01(-3.53%)
Oct 28, 2024 0.1749 0.1800 0.1677 0.1700 180,754 -0.01(-4.28%)
Oct 25, 2024 0.1660 0.1799 0.1660 0.1776 278,736 +0.01(+7.57%)
Oct 24, 2024 0.1800 0.1800 0.1620 0.1651 426,325 -0.02(-9.29%)
Oct 23, 2024 0.1976 0.1992 0.1810 0.1820 458,496 -0.02(-8.59%)
Oct 22, 2024 0.1940 0.2242 0.1940 0.1991 1,860,917 +0.01(+2.63%)
Oct 21, 2024 0.1755 0.2000 0.1711 0.1940 579,822 +0.02(+10.54%)
Oct 18, 2024 0.1760 0.1900 0.1720 0.1755 178,897 -0.00(-2.50%)
Oct 17, 2024 0.1800 0.1828 0.1710 0.1800 345,885 -0.00(-0.55%)
Oct 16, 2024 0.1800 0.1881 0.1721 0.1810 173,613 +0.01(+5.17%)
Oct 15, 2024 0.1747 0.1747 0.1700 0.1721 242,589 -0.00(-1.49%)
Oct 14, 2024 0.1889 0.1902 0.1700 0.1747 239,604 -0.02(-8.15%)
Oct 11, 2024 0.2084 0.2095 0.1875 0.1902 529,105 -0.02(-10.70%)
Oct 10, 2024 0.2124 0.2300 0.2116 0.2130 553,694 +0.00(+1.43%)
Oct 09, 2024 0.1985 0.2198 0.1932 0.2100 373,048 +0.01(+2.64%)
Oct 08, 2024 0.2110 0.2110 0.1950 0.2046 342,346 -0.01(-4.57%)
Oct 07, 2024 0.2201 0.2270 0.2077 0.2144 345,600 -0.01(-3.03%)
Oct 04, 2024 0.2200 0.2317 0.2198 0.2211 369,230 +0.00(+0.50%)
Oct 03, 2024 0.2005 0.2400 0.2005 0.2200 1,358,235 +0.02(+9.73%)
Oct 02, 2024 0.1900 0.2116 0.1901 0.2005 442,168 +0.01(+2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.