Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3050 +0.0025 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 12, 2025 0.3000 0.3698 0.2810 0.3050 11,640,210 +0.00(+0.83%)
May 09, 2025 0.3258 0.3340 0.2801 0.3025 2,182,121 -0.03(-9.67%)
May 08, 2025 0.2900 0.3501 0.2801 0.3349 3,435,116 +0.05(+17.67%)
May 07, 2025 0.3076 0.3101 0.2782 0.2846 2,277,747 -0.03(-10.22%)
May 06, 2025 0.3333 0.3347 0.3025 0.3170 1,265,509 -0.02(-5.88%)
May 05, 2025 0.3416 0.3450 0.3220 0.3368 1,402,008 -0.01(-3.05%)
May 02, 2025 0.3600 0.3600 0.3369 0.3474 1,172,656 -0.01(-2.17%)
May 01, 2025 0.3633 0.3701 0.3350 0.3551 2,009,284 -0.02(-5.88%)
Apr 30, 2025 0.3900 0.3900 0.3425 0.3773 1,798,988 -0.01(-2.00%)
Apr 29, 2025 0.4023 0.4050 0.3678 0.3850 314,709 -0.02(-4.70%)
Apr 28, 2025 0.4219 0.4310 0.3881 0.4040 566,508 -0.03(-6.59%)
Apr 25, 2025 0.4195 0.4325 0.4050 0.4325 496,710 +0.00(+0.32%)
Apr 24, 2025 0.4239 0.4377 0.4155 0.4311 724,079 +0.00(+0.26%)
Apr 23, 2025 0.4600 0.4660 0.4260 0.4300 1,356,994 -0.04(-8.99%)
Apr 22, 2025 0.4900 0.4950 0.4550 0.4725 592,195 -0.02(-3.85%)
Apr 21, 2025 0.5100 0.5125 0.4700 0.4914 680,594 -0.04(-7.48%)
Apr 17, 2025 0.5537 0.6000 0.5110 0.5311 365,296 -0.01(-1.28%)
Apr 16, 2025 0.5574 0.5600 0.5251 0.5380 511,452 -0.05(-8.75%)
Apr 15, 2025 0.6800 0.6800 0.5746 0.5896 652,954 -0.07(-10.57%)
Apr 14, 2025 0.5409 0.6798 0.5251 0.6593 839,910 +0.13(+24.68%)
Apr 11, 2025 0.5142 0.5350 0.4822 0.5288 250,025 -0.01(-1.53%)
Apr 10, 2025 0.5600 0.6350 0.4992 0.5370 721,516 -0.01(-2.38%)
Apr 09, 2025 0.4830 0.5540 0.4506 0.5501 946,576 +0.03(+6.73%)
Apr 08, 2025 0.5080 0.5250 0.4800 0.5154 1,883,719 -0.00(-0.52%)
Apr 07, 2025 0.5016 0.5181 0.4700 0.5181 236,756 -0.00(-0.06%)
Apr 04, 2025 0.5000 0.5220 0.4940 0.5184 242,097 -0.02(-4.35%)
Apr 03, 2025 0.5200 0.5523 0.4871 0.5420 629,866 -0.01(-1.81%)
Apr 02, 2025 0.6000 0.6694 0.5251 0.5520 732,725 -0.10(-15.21%)
Apr 01, 2025 0.6500 0.7000 0.5900 0.6510 303,088 -0.02(-2.33%)
Mar 31, 2025 0.7200 0.7200 0.5940 0.6665 253,695 -0.04(-5.10%)
Mar 28, 2025 0.7300 0.7550 0.6504 0.7023 361,478 -0.07(-8.89%)
Mar 27, 2025 0.8604 0.8800 0.7425 0.7708 974,264 -0.12(-13.25%)
Mar 26, 2025 0.9000 0.9500 0.8839 0.8885 181,752 -0.06(-6.47%)
Mar 25, 2025 0.9600 1.000 0.8700 0.9500 633,992 -0.05(-5.00%)
Mar 24, 2025 1.090 1.100 0.9800 1.000 589,122 -0.05(-4.76%)
Mar 21, 2025 1.060 1.070 1.010 1.050 379,995 +0.02(+1.94%)
Mar 20, 2025 1.070 1.080 1.020 1.030 372,809 -0.05(-4.63%)
Mar 19, 2025 1.090 1.130 1.060 1.080 270,621 -0.02(-1.82%)
Mar 18, 2025 1.150 1.186 1.070 1.100 436,434 -0.09(-7.56%)
Mar 17, 2025 1.240 1.280 1.160 1.190 740,753 -0.03(-2.46%)
Mar 14, 2025 1.170 1.270 1.160 1.220 593,226 +0.01(+0.83%)
Mar 13, 2025 1.220 1.300 1.150 1.210 1,230,913 +0.02(+1.68%)
Mar 12, 2025 1.310 1.370 1.140 1.190 970,994 -0.14(-10.53%)
Mar 11, 2025 1.300 1.550 1.050 1.330 1,633,169 -0.16(-10.74%)
Mar 10, 2025 1.840 1.940 1.440 1.490 30,053,148 +0.10(+7.19%)
Mar 07, 2025 1.530 1.550 1.270 1.390 802,482 -0.19(-12.03%)
Mar 06, 2025 1.710 1.740 1.510 1.580 311,081 -0.14(-8.14%)
Mar 05, 2025 1.950 2.045 1.580 1.720 928,008 -0.22(-11.34%)
Mar 04, 2025 1.830 2.094 1.830 1.940 662,912 -0.31(-13.78%)
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 Of Service.