AtlasClear Holdings, Inc. (ATCH) Historical Stock Data

0.30 ↓0.03 (-9.53%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ATCH is down -0.80% a day on average. There have been 11 days where AtlasClear Holdings, Inc. closed green and 19 days where ATCH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	0.33	0.30	↓$0.02 (-7.15%)	0.29	0.33	2.11M
2025-05-08	0.29	0.33	↑$0.05 (17.47%)	0.28	0.35	3.19M
2025-05-07	0.31	0.28	↓$0.02 (-7.48%)	0.28	0.31	2.25M
2025-05-06	0.33	0.32	↓$0.02 (-4.89%)	0.30	0.33	1.25M
2025-05-05	0.34	0.34	↓$0.00 (-1.41%)	0.32	0.35	1.39M
2025-05-02	0.36	0.35	↓$0.01 (-3.50%)	0.34	0.36	1.16M
2025-05-01	0.36	0.36	↓$0.01 (-2.28%)	0.34	0.37	2M
2025-04-30	0.39	0.38	↓$0.01 (-3.26%)	0.34	0.39	1.80M
2025-04-29	0.40	0.39	↓$0.02 (-4.30%)	0.37	0.41	304.49K
2025-04-28	0.42	0.40	↓$0.02 (-4.24%)	0.39	0.43	451.81K
2025-04-25	0.42	0.43	↑$0.01 (3.10%)	0.41	0.43	458.56K
2025-04-24	0.42	0.43	↑$0.01 (1.70%)	0.42	0.44	721.38K
2025-04-23	0.46	0.43	↓$0.03 (-6.72%)	0.43	0.47	1.04M
2025-04-22	0.49	0.47	↓$0.02 (-4.47%)	0.46	0.50	588.62K
2025-04-21	0.51	0.49	↓$0.02 (-3.65%)	0.47	0.51	681.09K
2025-04-17	0.55	0.53	↓$0.02 (-4.08%)	0.51	0.60	357.44K
2025-04-16	0.56	0.54	↓$0.02 (-3.48%)	0.53	0.56	508.47K
2025-04-15	0.68	0.59	↓$0.09 (-13.29%)	0.57	0.68	643.72K
2025-04-14	0.54	0.66	↑$0.12 (21.89%)	0.53	0.67	797.18K
2025-04-11	0.51	0.53	↑$0.01 (2.84%)	0.48	0.54	238.42K
2025-04-10	0.56	0.54	↓$0.02 (-4.11%)	0.50	0.64	713.27K
2025-04-09	0.48	0.55	↑$0.07 (13.89%)	0.45	0.55	0.94M
2025-04-08	0.51	0.52	↑$0.01 (1.46%)	0.48	0.53	1.83M
2025-04-07	0.50	0.52	↑$0.02 (3.29%)	0.47	0.52	188.38K
2025-04-04	0.50	0.52	↑$0.02 (3.68%)	0.49	0.52	204.45K
2025-04-03	0.52	0.54	↑$0.02 (4.23%)	0.49	0.55	615.30K
2025-04-02	0.60	0.55	↓$0.05 (-8.15%)	0.53	0.67	541.35K
2025-04-01	0.65	0.65	↑$0.00 (0.15%)	0.59	0.70	295.61K
2025-03-31	0.72	0.67	↓$0.05 (-7.30%)	0.59	0.72	249.27K
2025-03-28	0.73	0.70	↓$0.03 (-3.89%)	0.65	0.76	354.82K