AtlasClear Inc. (ATCH)
2.32
-0.07 (-2.93%)
At close: Feb 21, 2025, 3:25 PM
ATCH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.15 | 2.40 | 1.73 | 2.39 | 0.24 | 11.16% | 460,776 |
| Feb 19, 2025 | 2.25 | 2.25 | 2.06 | 2.15 | -0.02 | -0.92% | 285,326 |
| Feb 18, 2025 | 2.60 | 2.60 | 2.05 | 2.17 | -0.57 | -20.80% | 375,301 |
| Feb 14, 2025 | 3.30 | 3.33 | 2.52 | 2.74 | -0.56 | -16.97% | 490,200 |
| Feb 13, 2025 | 3.47 | 3.94 | 3.09 | 3.30 | 0.01 | 0.30% | 128,600 |
| Feb 12, 2025 | 3.26 | 3.66 | 3.15 | 3.29 | -0.05 | -1.50% | 127,704 |
| Feb 11, 2025 | 3.48 | 3.57 | 3.10 | 3.34 | -0.16 | -4.57% | 83,321 |
| Feb 10, 2025 | 3.40 | 3.59 | 3.27 | 3.50 | 0.10 | 2.94% | 78,638 |
| Feb 7, 2025 | 3.56 | 3.81 | 3.34 | 3.40 | -0.19 | -5.29% | 56,200 |
| Feb 6, 2025 | 4.00 | 4.00 | 3.41 | 3.59 | -0.27 | -6.99% | 100,628 |
| Feb 5, 2025 | 3.82 | 4.15 | 3.60 | 3.86 | 0.03 | 0.78% | 133,109 |
| Feb 4, 2025 | 4.15 | 4.75 | 3.60 | 3.83 | -0.65 | -14.51% | 133,926 |
| Feb 3, 2025 | 4.16 | 4.49 | 3.40 | 4.48 | 0.32 | 7.69% | 346,500 |
| Jan 31, 2025 | 4.50 | 4.50 | 4.06 | 4.16 | -0.17 | -3.93% | 112,400 |
| Jan 30, 2025 | 5.00 | 5.04 | 4.05 | 4.33 | -0.72 | -14.26% | 186,517 |
| Jan 29, 2025 | 5.12 | 6.45 | 5.00 | 5.05 | -0.02 | -0.39% | 486,808 |
| Jan 28, 2025 | 5.25 | 5.25 | 4.51 | 5.07 | -0.14 | -2.69% | 113,000 |
| Jan 27, 2025 | 5.67 | 5.84 | 5.00 | 5.21 | -0.49 | -8.60% | 81,700 |
| Jan 24, 2025 | 5.90 | 6.20 | 5.52 | 5.70 | -0.20 | -3.39% | 164,400 |
| Jan 23, 2025 | 6.33 | 6.33 | 5.90 | 5.90 | -0.43 | -6.79% | 26,200 |
| Jan 22, 2025 | 6.80 | 6.80 | 6.20 | 6.33 | -0.31 | -4.67% | 21,934 |
| Jan 21, 2025 | 6.52 | 6.70 | 6.50 | 6.64 | 0.14 | 2.15% | 13,593 |
| Jan 17, 2025 | 7.00 | 7.10 | 6.15 | 6.50 | -0.15 | -2.26% | 86,929 |
| Jan 16, 2025 | 6.62 | 7.00 | 6.58 | 6.65 | 0.14 | 2.15% | 68,241 |
| Jan 15, 2025 | 7.00 | 7.00 | 6.48 | 6.51 | -0.49 | -7.00% | 21,544 |
| Jan 14, 2025 | 7.54 | 7.54 | 6.70 | 7.00 | -0.48 | -6.42% | 53,400 |
| Jan 13, 2025 | 8.26 | 9.87 | 7.27 | 7.48 | -0.40 | -5.08% | 66,611 |
| Jan 10, 2025 | 8.94 | 9.75 | 7.88 | 7.88 | -1.05 | -11.76% | 28,500 |
| Jan 8, 2025 | 9.37 | 10.15 | 8.81 | 8.93 | -0.78 | -8.03% | 44,599 |
| Jan 7, 2025 | 10.79 | 11.09 | 8.65 | 9.71 | -1.04 | -9.67% | 67,742 |
| Jan 6, 2025 | 8.30 | 11.23 | 8.22 | 10.75 | 2.60 | 31.90% | 181,934 |
| Jan 3, 2025 | 8.50 | 9.00 | 7.87 | 8.15 | -1.90 | -18.91% | 246,186 |
| Jan 2, 2025 | 10.56 | 15.27 | 9.00 | 10.05 | 0.45 | 4.69% | 401,847 |
| Dec 31, 2024 | 10.08 | 10.20 | 9.45 | 9.60 | -0.19 | -1.94% | 276,883 |
| Dec 30, 2024 | 10.44 | 10.44 | 9.30 | 9.79 | -1.25 | -11.32% | 21,499 |
| Dec 27, 2024 | 11.04 | 11.30 | 9.16 | 11.04 | 0.24 | 2.22% | 65,467 |
| Dec 26, 2024 | 9.90 | 11.16 | 9.64 | 10.80 | 0.72 | 7.14% | 22,163 |
| Dec 24, 2024 | 9.96 | 10.80 | 9.84 | 10.08 | 0.25 | 2.54% | 9,745 |
| Dec 23, 2024 | 11.16 | 11.16 | 9.15 | 9.83 | -1.34 | -12.00% | 14,358 |
| Dec 20, 2024 | 12.00 | 12.00 | 9.31 | 11.17 | -0.52 | -4.45% | 18,544 |
| Dec 19, 2024 | 12.00 | 12.89 | 11.26 | 11.69 | -0.33 | -2.75% | 10,359 |
| Dec 18, 2024 | 11.43 | 13.37 | 11.43 | 12.02 | -0.22 | -1.80% | 10,777 |
| Dec 17, 2024 | 11.44 | 12.85 | 10.54 | 12.24 | 0.06 | 0.49% | 11,994 |
| Dec 16, 2024 | 13.25 | 13.25 | 11.01 | 12.18 | -1.02 | -7.73% | 15,742 |
| Dec 13, 2024 | 13.20 | 13.70 | 13.20 | 13.20 | -0.36 | -2.65% | 1,659 |
| Dec 12, 2024 | 13.28 | 14.40 | 13.20 | 13.56 | -0.05 | -0.37% | 5,975 |
| Dec 11, 2024 | 13.22 | 13.61 | 12.56 | 13.61 | -0.45 | -3.20% | 8,809 |
| Dec 10, 2024 | 13.15 | 14.12 | 12.95 | 14.06 | 1.09 | 8.40% | 15,019 |
| Dec 9, 2024 | 13.15 | 13.19 | 12.66 | 12.97 | 0.00 | 0.00% | 8,451 |
| Dec 6, 2024 | 12.60 | 13.80 | 12.36 | 12.97 | 0.64 | 5.19% | 19,398 |