AtlasClear Holdings, Inc. (ATCH) Historical Stock Data
0.22 ↓0.01 (-5.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATCH is up 0.69% a day on average. There have been 15 days where AtlasClear Holdings, Inc. closed green and 15 days where ATCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.22 | 0.22 | ↓$0.01 (-2.33%) | 0.21 | 0.24 | 5.13M |
| 2024-11-21 | 0.23 | 0.23 | ↑$0.00 (1.14%) | 0.21 | 0.23 | 2.04M |
| 2024-11-20 | 0.19 | 0.23 | ↑$0.04 (19.45%) | 0.19 | 0.23 | 3.39M |
| 2024-11-19 | 0.19 | 0.20 | ↑$0.01 (2.66%) | 0.19 | 0.23 | 5.96M |
| 2024-11-18 | 0.25 | 0.22 | ↓$0.03 (-11.76%) | 0.20 | 0.31 | 243.37M |
| 2024-11-15 | 0.18 | 0.18 | ↑$0.00 (0.33%) | 0.16 | 0.18 | 365.85K |
| 2024-11-14 | 0.18 | 0.19 | ↑$0.01 (3.35%) | 0.17 | 0.19 | 356.29K |
| 2024-11-13 | 0.20 | 0.18 | ↓$0.02 (-10.50%) | 0.17 | 0.20 | 0.95M |
| 2024-11-12 | 0.21 | 0.20 | ↓$0.01 (-2.81%) | 0.19 | 0.21 | 799.79K |
| 2024-11-11 | 0.26 | 0.21 | ↓$0.05 (-17.76%) | 0.21 | 0.26 | 1.76M |
| 2024-11-08 | 0.20 | 0.25 | ↑$0.04 (22.15%) | 0.19 | 0.25 | 6.43M |
| 2024-11-07 | 0.30 | 0.28 | ↓$0.02 (-7.01%) | 0.25 | 0.45 | 165.95M |
| 2024-11-06 | 0.14 | 0.18 | ↑$0.04 (25.80%) | 0.14 | 0.18 | 7.87M |
| 2024-11-05 | 0.16 | 0.16 | ↓$0.00 (-0.25%) | 0.15 | 0.17 | 128.89K |
| 2024-11-04 | 0.15 | 0.17 | ↑$0.02 (11.33%) | 0.15 | 0.17 | 188.82K |
| 2024-11-01 | 0.16 | 0.16 | ↑$0.00 (0.19%) | 0.12 | 0.17 | 226.28K |
| 2024-10-31 | 0.16 | 0.16 | ↑$0.00 (0.96%) | 0.14 | 0.16 | 141.48K |
| 2024-10-30 | 0.17 | 0.16 | ↓$0.01 (-3.03%) | 0.15 | 0.17 | 252.50K |
| 2024-10-29 | 0.17 | 0.16 | ↓$0.01 (-3.53%) | 0.16 | 0.17 | 249.88K |
| 2024-10-28 | 0.17 | 0.17 | ↓$0.00 (-2.80%) | 0.17 | 0.18 | 180.03K |
| 2024-10-25 | 0.17 | 0.18 | ↑$0.01 (6.99%) | 0.17 | 0.18 | 277.96K |
| 2024-10-24 | 0.18 | 0.17 | ↓$0.01 (-8.28%) | 0.16 | 0.18 | 426.33K |
| 2024-10-23 | 0.20 | 0.18 | ↓$0.02 (-7.89%) | 0.18 | 0.20 | 444.18K |
| 2024-10-22 | 0.19 | 0.20 | ↑$0.01 (2.63%) | 0.19 | 0.22 | 1.86M |
| 2024-10-21 | 0.18 | 0.19 | ↑$0.02 (10.54%) | 0.17 | 0.20 | 564.53K |
| 2024-10-18 | 0.18 | 0.18 | ↓$0.00 (-0.28%) | 0.17 | 0.19 | 178.53K |
| 2024-10-17 | 0.18 | 0.18 | ↑$0.00 (0.00%) | 0.17 | 0.18 | 344.86K |
| 2024-10-16 | 0.18 | 0.18 | ↑$0.00 (0.56%) | 0.17 | 0.19 | 167.27K |
| 2024-10-15 | 0.17 | 0.17 | ↓$0.00 (-1.49%) | 0.17 | 0.17 | 262.59K |
| 2024-10-14 | 0.19 | 0.17 | ↓$0.01 (-7.52%) | 0.17 | 0.19 | 227.58K |
Create an account or log in to view more rows.
$ATCH There is nothing wrong with a decent pullback
$ATCH must buyyy
$ATCH enjoy your weekend
$ATCH oversold
$ATCH It's happening!
$ATCH Rug pull soon?
$ATCH somebody knows something
$ATCH what’s gonna happen now
$ATCH might get a sell off today
$ATCH has just been halted from trading.