AtlasClear Holdings, Inc. Common Stock (ATCH)
1.9400
-0.3100 (-13.78%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 1.83 | 2.09 | 1.83 | 1.94 | 662,912 | 1.94 |
| 3/03/2025 | 2.83 | 2.92 | 2.21 | 2.25 | 932,940 | 2.25 |
| 2/28/2025 | 3.49 | 3.62 | 2.90 | 3.25 | 1,478,896 | 3.25 |
| 2/27/2025 | 3.98 | 4.14 | 3.10 | 3.48 | 9,423,759 | 3.48 |
| 2/26/2025 | 4.01 | 4.01 | 2.79 | 2.82 | 18,839,898 | 2.82 |
| 2/25/2025 | 4.59 | 4.66 | 3.36 | 3.82 | 2,819,866 | 3.82 |
| 2/24/2025 | 4.02 | 5.56 | 4.00 | 5.56 | 146,265,466 | 5.56 |
| 2/21/2025 | 2.39 | 2.39 | 2.10 | 2.35 | 1,037,586 | 2.35 |
| 2/20/2025 | 2.15 | 2.40 | 1.73 | 2.39 | 470,270 | 2.39 |
| 2/19/2025 | 2.25 | 2.25 | 2.06 | 2.15 | 271,376 | 2.15 |
| 2/18/2025 | 2.60 | 2.60 | 2.05 | 2.17 | 374,982 | 2.17 |
| 2/14/2025 | 3.30 | 3.33 | 2.52 | 2.74 | 490,183 | 2.74 |
| 2/13/2025 | 3.47 | 3.94 | 3.09 | 3.30 | 127,877 | 3.30 |
| 2/12/2025 | 3.26 | 3.66 | 3.15 | 3.29 | 119,694 | 3.29 |
| 2/11/2025 | 3.48 | 3.57 | 3.10 | 3.34 | 80,120 | 3.34 |
| 2/10/2025 | 3.40 | 3.59 | 3.27 | 3.50 | 78,388 | 3.50 |
| 2/07/2025 | 3.56 | 3.81 | 3.34 | 3.40 | 56,196 | 3.40 |
| 2/06/2025 | 4.00 | 4.00 | 3.41 | 3.59 | 98,395 | 3.59 |
| 2/05/2025 | 3.82 | 4.15 | 3.60 | 3.86 | 132,888 | 3.86 |
| 2/04/2025 | 4.15 | 4.75 | 3.60 | 3.83 | 132,854 | 3.83 |
| 2/03/2025 | 4.16 | 4.49 | 3.40 | 4.48 | 345,941 | 4.48 |
| 1/31/2025 | 4.50 | 4.50 | 4.06 | 4.16 | 112,377 | 4.16 |
| 1/30/2025 | 5.00 | 5.04 | 4.05 | 4.33 | 186,280 | 4.33 |
| 1/29/2025 | 5.12 | 6.45 | 5.00 | 5.05 | 474,713 | 5.05 |
| 1/28/2025 | 5.25 | 5.25 | 4.51 | 5.07 | 110,776 | 5.07 |
| 1/27/2025 | 5.67 | 5.84 | 5.00 | 5.21 | 80,764 | 5.21 |
| 1/24/2025 | 5.90 | 6.20 | 5.52 | 5.70 | 164,392 | 5.70 |
| 1/23/2025 | 6.33 | 6.33 | 5.90 | 5.90 | 26,163 | 5.90 |
| 1/22/2025 | 6.80 | 6.80 | 6.20 | 6.33 | 21,879 | 6.33 |
| 1/21/2025 | 6.52 | 6.70 | 6.50 | 6.64 | 13,517 | 6.64 |
| 1/17/2025 | 7.00 | 7.10 | 6.15 | 6.50 | 116,684 | 6.50 |
| 1/16/2025 | 6.62 | 7.00 | 6.58 | 6.65 | 68,117 | 6.65 |
| 1/15/2025 | 7.00 | 7.00 | 6.48 | 6.50 | 21,528 | 6.50 |
| 1/14/2025 | 7.54 | 7.54 | 6.70 | 7.00 | 52,857 | 7.00 |
| 1/13/2025 | 8.26 | 9.87 | 7.27 | 7.48 | 66,607 | 7.48 |
| 1/10/2025 | 8.94 | 9.75 | 7.88 | 7.88 | 28,471 | 7.88 |
| 1/08/2025 | 9.37 | 10.15 | 8.81 | 8.93 | 44,599 | 8.93 |
| 1/07/2025 | 10.79 | 11.09 | 8.65 | 9.71 | 67,571 | 9.71 |
| 1/06/2025 | 8.30 | 11.23 | 8.22 | 10.75 | 181,593 | 10.75 |
| 1/03/2025 | 8.50 | 9.00 | 7.87 | 8.15 | 246,186 | 8.15 |
| 1/02/2025 | 10.56 | 15.27 | 9.00 | 10.05 | 399,821 | 10.05 |
| 12/31/2024 | 0.16 | 0.00 | 0.16 | 0.16 | 0 | 576.00 |
| 12/30/2024 | 0.17 | 0.17 | 0.15 | 0.16 | 1,263,017 | 587.16 |
| 12/27/2024 | 0.18 | 0.19 | 0.15 | 0.18 | 3,928,059 | 662.40 |
| 12/26/2024 | 0.17 | 0.19 | 0.16 | 0.18 | 1,313,496 | 648.00 |
| 12/24/2024 | 0.17 | 0.18 | 0.16 | 0.17 | 584,712 | 604.80 |
| 12/23/2024 | 0.19 | 0.19 | 0.15 | 0.16 | 853,264 | 590.04 |
| 12/20/2024 | 0.20 | 0.20 | 0.16 | 0.19 | 1,112,631 | 669.96 |
| 12/19/2024 | 0.20 | 0.21 | 0.19 | 0.19 | 607,981 | 684.00 |
| 12/18/2024 | 0.19 | 0.22 | 0.19 | 0.20 | 645,878 | 721.08 |
| 12/17/2024 | 0.19 | 0.21 | 0.18 | 0.20 | 719,581 | 734.40 |
| 12/16/2024 | 0.22 | 0.22 | 0.18 | 0.20 | 944,293 | 730.80 |
| 12/13/2024 | 0.22 | 0.23 | 0.22 | 0.22 | 99,531 | 792.00 |
| 12/12/2024 | 0.22 | 0.24 | 0.22 | 0.23 | 358,335 | 813.60 |
| 12/11/2024 | 0.22 | 0.23 | 0.21 | 0.23 | 528,416 | 816.48 |
| 12/10/2024 | 0.22 | 0.24 | 0.22 | 0.23 | 890,994 | 843.84 |
| 12/09/2024 | 0.22 | 0.22 | 0.21 | 0.22 | 487,280 | 777.96 |
| 12/06/2024 | 0.21 | 0.23 | 0.21 | 0.22 | 1,163,861 | 777.96 |
| 12/05/2024 | 0.21 | 0.22 | 0.20 | 0.21 | 528,564 | 739.80 |