AtlasClear Holdings, Inc. Common Stock (ATCH)

0.1803
-0.0078 (-4.15%)
NYSE · Last Trade: Oct 5th, 12:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20260.200.200.190.192,234,7450.19
10/01/20260.200.200.190.201,458,1010.20
9/30/20260.190.210.190.203,555,6220.20
9/29/20260.180.190.180.195,078,7220.19
9/28/20260.190.190.180.184,838,2310.18
9/25/20260.190.200.180.196,443,1920.19
9/24/20260.220.230.180.19160,109,4540.19
9/23/20260.190.210.190.202,968,0580.20
9/22/20260.190.200.190.191,375,8780.19
9/21/20260.190.200.190.202,425,4120.20
9/18/20260.180.200.170.202,397,6380.20
9/17/20260.180.190.170.1717,829,9670.17
9/16/20260.180.190.160.162,862,8100.16
9/15/20260.180.180.180.18820,6720.18
9/14/20260.180.190.180.18926,1670.18
9/11/20260.180.190.180.18883,5830.18
9/10/20260.180.190.180.18679,5910.18
9/09/20260.190.190.180.181,000,1660.18
9/08/20260.190.190.190.19611,4770.19
9/04/20260.190.190.190.19559,3060.19
9/03/20260.190.190.190.19776,9030.19
9/02/20260.190.190.190.19732,1340.19
9/01/20260.190.190.190.19978,4030.19
8/31/20260.190.190.190.19663,1190.19
8/28/20260.200.200.190.19643,8580.19
8/27/20260.200.200.190.191,807,7430.19
8/26/20260.200.210.200.201,461,2360.20
8/25/20260.200.200.190.20960,4870.20
8/24/20260.200.200.200.201,680,1990.20
8/21/20260.190.200.190.20748,3520.20
8/20/20260.190.200.190.191,218,4400.19
8/19/20260.190.200.190.19999,7630.19
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