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)

0.2000 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 30, 2025 0.1992 0.2101 0.1924 0.2000 3,810,283 +0.00(+0.00%)
May 29, 2025 0.1972 0.2050 0.1920 0.2000 2,990,099 -0.01(-4.67%)
May 28, 2025 0.2046 0.2224 0.1890 0.2098 6,662,171 +0.00(+0.91%)
May 27, 2025 0.1900 0.2130 0.1883 0.2079 10,287,076 +0.02(+9.31%)
May 23, 2025 0.2013 0.2018 0.1830 0.1902 5,693,421 -0.02(-11.16%)
May 22, 2025 0.2151 0.2400 0.2001 0.2141 61,721,584 +0.01(+6.20%)
May 21, 2025 0.2128 0.2149 0.1902 0.2016 2,350,311 -0.03(-11.19%)
May 20, 2025 0.2258 0.2288 0.1990 0.2270 3,251,704 -0.01(-3.61%)
May 19, 2025 0.2553 0.2600 0.2217 0.2355 6,028,706 -0.03(-11.13%)
May 16, 2025 0.2507 0.2716 0.2371 0.2650 4,964,001 +0.01(+5.08%)
May 15, 2025 0.2519 0.2599 0.2357 0.2522 777,502 -0.01(-2.63%)
May 14, 2025 0.2444 0.2680 0.2400 0.2590 3,036,716 +0.02(+6.37%)
May 13, 2025 0.2900 0.3040 0.2288 0.2435 5,308,134 -0.06(-20.16%)
May 12, 2025 0.3000 0.3698 0.2810 0.3050 11,656,100 +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 0.4800 0.5540 0.4506 0.5501 945,475 +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%)
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.