AtlasClear Holdings, Inc. Common Stock (ATCH)

0.1900
-0.0019 (-0.99%)
NYSE· Last Trade: Aug 19th, 4:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/10/20260.180.200.180.193,504,5410.19
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
7/22/20260.200.210.200.2134,798,8910.21
7/21/20260.190.200.190.191,287,8260.19
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
7/14/20260.170.180.170.18719,3260.18
7/13/20260.180.180.170.17636,4750.17
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
7/07/20260.190.190.180.181,207,0840.18
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
6/05/20260.230.240.220.221,430,6690.22
6/04/20260.230.240.230.23885,1900.23
6/03/20260.230.240.230.231,334,2630.23
6/02/20260.210.240.210.232,072,5950.23
6/01/20260.230.240.230.231,872,5790.23
5/29/20260.240.240.230.231,449,8870.23
5/28/20260.220.240.220.242,342,0650.24
5/27/20260.220.230.220.221,101,2710.22
5/26/20260.220.230.220.221,264,9660.22
5/22/20260.230.240.220.221,035,9860.22
5/21/20260.210.230.210.231,882,9750.23
5/20/20260.220.220.190.211,530,5210.21
5/19/20260.220.230.210.221,805,7740.22