AtlasClear Inc. (ATCH)
AMEX: ATCH
· Real-Time Price · USD
0.21
-0.00 (-1.13%)
At close: Jun 09, 2025, 3:59 PM
ATCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.99 | 1.03 | 0.82 | 0.86 | 0.86 | -13.13% | 43,593,913 |
| Sep 15, 2025 | 0.90 | 1.18 | 0.67 | 0.99 | 0.99 | 153.85% | 498,117,709 |
| Sep 12, 2025 | 0.28 | 0.42 | 0.27 | 0.39 | 0.39 | 56.00% | 281,071,801 |
| Sep 11, 2025 | 0.21 | 0.26 | 0.21 | 0.25 | 0.25 | 19.05% | 17,079,027 |
| Sep 10, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -8.70% | 7,287,200 |
| Sep 9, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 15.00% | 16,747,900 |
| Sep 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 3,917,306 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 6,129,000 |
| Sep 4, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 5,842,400 |
| Sep 3, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 16.67% | 12,972,341 |
| Sep 2, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.00% | 12,335,600 |
| Aug 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 2,308,235 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.00% | 2,219,425 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.00% | 3,791,600 |
| Aug 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.00% | 1,683,419 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 3,532,400 |
| Aug 22, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 6,305,015 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.00% | 3,129,600 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 3,443,843 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -5.00% | 4,800,800 |