Dark

ATMCW
AlphaTime Acquisition Corp Warrant
stock NASDAQ

Inactive

Dec 9, 2025 8:23:00 AM EST

0.2100USD+199.572%(+0.1399)677,140

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	0.070100	0.070100	0.070100	0.070100	+40.200%	677,140	0.000%
2025-12-04	0.050000	0.050000	0.050000	0.050000	0.000%	253,362	+40.200%
2025-12-02	0.050000	0.050000	0.050000	0.050000	-9.173%	865	+40.200%
2025-12-01	0.055050	0.055050	0.055050	0.055050	+10.100%	3,187	+27.339%
2025-11-28	0.060000	0.060000	0.050000	0.050000	0.000%	56	+40.200%
2025-11-26	0.060000	0.060000	0.050000	0.050000	-16.667%	93	+40.200%
2025-11-18	0.060000	0.060000	0.060000	0.060000	-7.550%	8,101	+16.833%
2025-10-29	0.064900	0.064900	0.064900	0.064900	-27.889%	55,328	+8.012%
2025-10-23	0.090000	0.090000	0.090000	0.090000	+11.111%	2,107	-22.111%
2025-10-21	0.070000	0.080000	0.070000	0.081000	+62.000%	5,845	-13.457%
2025-10-16	0.050000	0.050000	0.050000	0.050000	-16.667%	1,458	+40.200%
2025-10-15	0.060000	0.060000	0.060000	0.060000	0.000%	2,784	+16.833%
2025-10-14	0.060000	0.060000	0.060000	0.060000	0.000%	23,621	+16.833%
2025-10-10	0.060000	0.060000	0.060000	0.060000	+19.522%	119,427	+16.833%
2025-10-09	0.050200	0.050200	0.050200	0.050200	-49.699%	39,877	+39.641%
2025-10-07	0.085550	0.099800	0.085550	0.099800	+10.889%	44,850	-29.760%
2025-10-01	0.090000	0.090000	0.090000	0.090000	+50.000%	9,722	-22.111%
2025-09-24	0.060000	0.060000	0.060000	0.060000	0.000%	24,868	+16.833%
2025-09-23	0.050000	0.060000	0.050000	0.060000	-33.333%	4,846	+16.833%
2025-09-19	0.081300	0.090000	0.080000	0.090000	+50.250%	21,102	-22.111%
2025-09-11	0.059900	0.059900	0.059900	0.059900	+19.800%	45,138	+17.028%
2025-09-10	0.050000	0.050000	0.050000	0.050000	+25.000%	260	+40.200%
2025-08-21	0.040000	0.040000	0.040000	0.040000	-20.000%	181	+75.250%
2025-08-06	0.050000	0.050000	0.050000	0.050000	+25.000%	1,359	+40.200%
2025-08-05	0.040000	0.040000	0.040000	0.040000	0.000%	1,674	+75.250%
2025-07-22	0.040000	0.040000	0.040000	0.040000	+33.333%	878	+75.250%
2025-06-23	0.030000	0.030000	0.030000	0.030000	+30.435%	1,267	+133.667%
2025-06-09	0.020000	0.023000	0.020000	0.023000	+15.000%	267,440	+204.783%
2025-06-04	0.020000	0.020000	0.020000	0.020000	0.000%	23,100	+250.500%
2025-02-28	0.020000	0.020000	0.010000	0.020000	+25.786%	750,601	+250.500%
2025-01-14	0.015900	0.015900	0.015900	0.015900	-20.500%	16,854	+340.881%
2025-01-06	0.020000	0.020000	0.020000	0.020000	+100.000%	5,837	+250.500%
2024-12-20	0.010000	0.010000	0.010000	0.010000	0.000%	12,700	+601.000%
2024-12-17	0.010000	0.010000	0.010000	0.010000	-50.000%	5,702	+601.000%
2024-12-16	0.020000	0.020000	0.020000	0.020000	-33.333%	89,900	+250.500%
2024-11-07	0.030000	0.030000	0.030000	0.030000	+50.000%	50,074	+133.667%
2024-10-09	0.020000	0.020000	0.020000	0.020000	+100.000%	2,001	+250.500%
2024-09-17	0.010000	0.010000	0.010000	0.010000	-31.973%	441	+601.000%
2024-09-11	0.014900	0.014900	0.014700	0.014700	-1.342%	9,900	+376.871%
2024-07-29	0.014900	0.014900	0.014900	0.014900	0.000%	0	+370.470%
2024-07-26	0.014900	0.014900	0.014900	0.014900	0.000%	0	+370.470%
2024-07-24	0.014900	0.014900	0.014900	0.014900	-37.395%	0	+370.470%
2024-07-23	0.023800	0.023800	0.023800	0.023800	+59.732%	0	+194.538%
2024-07-18	0.014900	0.014900	0.014900	0.014900	0.000%	0	+370.470%
2024-07-17	0.014900	0.014900	0.014900	0.014900	-1.331%	0	+370.470%
2024-07-12	0.015101	0.015101	0.015101	0.015101	-5.619%	0	+364.208%
2024-07-08	0.015700	0.016000	0.015700	0.016000	+6.667%	6,739	+338.125%
2024-06-28	0.015000	0.015000	0.015000	0.015000	0.000%	0	+367.333%
2024-06-18	0.015000	0.015000	0.015000	0.015000	-8.201%	124,655	+367.333%
2024-06-17	0.016340	0.016340	0.016340	0.016340	+8.212%	0	+329.009%
2024-06-07	0.015100	0.015100	0.015100	0.015100	-6.790%	0	+364.238%
2024-06-05	0.020800	0.020800	0.016200	0.016200	-26.697%	0	+332.716%
2024-05-28	0.022100	0.022100	0.022100	0.022100	+15.707%	0	+217.195%
2024-05-24	0.019100	0.019100	0.019100	0.019100	-16.957%	0	+267.016%
2024-05-22	0.019100	0.023000	0.019100	0.023000	+21.053%	0	+204.783%
2024-05-21	0.019000	0.019000	0.019000	0.019000	-20.168%	0	+268.947%
2024-05-17	0.019100	0.023800	0.019100	0.023800	+24.607%	0	+194.538%
2024-05-15	0.019100	0.019100	0.019100	0.019100	0.000%	0	+267.016%
2024-05-08	0.019000	0.019100	0.019000	0.019100	-19.748%	0	+267.016%
2024-05-07	0.023800	0.023800	0.023800	0.023800	+24.607%	0	+194.538%
2024-05-03	0.020000	0.020000	0.017000	0.019100	-20.084%	0	+267.016%
2024-05-01	0.023900	0.023900	0.022600	0.023900	0.000%	0	+193.305%
2024-04-26	0.024000	0.024000	0.023900	0.023900	+40.588%	0	+193.305%
2024-04-24	0.020500	0.020500	0.017000	0.017000	-17.874%	0	+312.353%
2024-04-23	0.022600	0.022600	0.020700	0.020700	+10.106%	1,600	+238.647%
2024-04-16	0.018800	0.018800	0.018800	0.018800	+10.588%	0	+272.872%
2024-04-15	0.017000	0.017000	0.017000	0.017000	0.000%	0	+312.353%
2024-04-09	0.017000	0.017000	0.017000	0.017000	+6.250%	0	+312.353%
2024-04-05	0.016000	0.016000	0.016000	0.016000	-0.621%	0	+338.125%
2024-04-04	0.016000	0.016100	0.016000	0.016100	+8.054%	0	+335.404%
2024-04-03	0.014900	0.014900	0.014900	0.014900	0.000%	0	+370.470%
2024-04-02	0.014900	0.014900	0.014900	0.014900	0.000%	0	+370.470%
2024-04-01	0.015700	0.015700	0.014900	0.014900	+2.055%	0	+370.470%
2024-03-28	0.014300	0.014600	0.014300	0.014600	-50.340%	2,561	+380.137%
2024-03-27	0.014300	0.029400	0.014300	0.029400	+84.906%	1,602	+138.435%
2024-03-25	0.014300	0.015900	0.014300	0.015900	+21.374%	0	+340.881%
2024-03-22	0.014300	0.018900	0.012200	0.013100	-29.189%	4,146	+435.115%
2024-03-21	0.014300	0.018500	0.014278	0.018500	+29.371%	0	+278.919%
2024-03-20	0.012000	0.014300	0.012000	0.014300	+18.182%	0	+390.210%
2024-03-19	0.014200	0.014200	0.012000	0.012100	+51.250%	0	+479.339%
2024-03-18	0.008000	0.008000	0.008000	0.008000	-39.394%	0	+776.250%
2024-03-14	0.013100	0.013200	0.013100	0.013200	+28.155%	779	+431.061%
2024-03-11	0.016500	0.016500	0.010000	0.010300	-37.576%	0	+580.583%
2024-03-07	0.016500	0.016500	0.016500	0.016500	0.000%	0	+324.848%
2024-03-05	0.016500	0.016500	0.016500	0.016500	-12.698%	0	+324.848%
2024-03-04	0.025000	0.025000	0.018900	0.018900	-21.901%	0	+270.899%
2024-02-29	0.017900	0.024200	0.017900	0.024200	+10.000%	0	+189.669%
2024-02-28	0.021000	0.027500	0.021000	0.022000	+4.762%	0	+218.636%
2024-02-27	0.025100	0.025100	0.021000	0.021000	-16.000%	0	+233.810%
2024-02-26	0.039000	0.039000	0.025000	0.025000	-14.676%	0	+180.400%
2024-02-07	0.029300	0.029300	0.029300	0.029300	-38.316%	0	+139.249%
2024-01-30	0.047500	0.047500	0.047500	0.047500	+95.941%	0	+47.579%
2024-01-26	0.023000	0.024242	0.023000	0.024242	-3.032%	0	+189.168%
2024-01-24	0.025000	0.025000	0.025000	0.025000	0.000%	0	+180.400%
2024-01-22	0.025000	0.025000	0.025000	0.025000	0.000%	0	+180.400%
2024-01-19	0.025000	0.025000	0.025000	0.025000	-0.398%	0	+180.400%
2024-01-11	0.025100	0.025100	0.025100	0.025100	0.000%	0	+179.283%
2024-01-10	0.025100	0.025100	0.025100	0.025100	-3.462%	0	+179.283%
2024-01-09	0.026000	0.026000	0.026000	0.026000	0.000%	0	+169.615%
2024-01-08	0.025201	0.026000	0.025201	0.026000	-12.162%	0	+169.615%
2023-12-21	0.029600	0.029600	0.029600	0.029600	+5.714%	0	+136.824%
2023-12-18	0.028000	0.028000	0.028000	0.028000	-41.667%	0	+150.357%
2023-12-14	0.048000	0.048000	0.048000	0.048000	+112.389%	0	+46.042%
2023-12-11	0.022600	0.022600	0.022600	0.022600	+2.727%	0	+210.177%
2023-12-07	0.030000	0.030000	0.020000	0.022000	-37.143%	0	+218.636%
2023-12-04	0.037600	0.037600	0.035000	0.035000	-6.915%	100	+100.286%
2023-12-01	0.037600	0.037600	0.037600	0.037600	-21.503%	26	+86.436%
2023-11-30	0.047900	0.047900	0.047900	0.047900	+19.451%	0	+46.347%
2023-11-29	0.048000	0.048000	0.040100	0.040100	-16.458%	100	+74.813%
2023-11-28	0.048000	0.048000	0.048000	0.048000	0.000%	0	+46.042%
2023-11-27	0.048000	0.048000	0.048000	0.048000	-1.235%	0	+46.042%
2023-11-10	0.048600	0.048600	0.048600	0.048600	-0.917%	0	+44.239%
2023-11-09	0.049000	0.049050	0.049000	0.049050	0.000%	0	+42.915%
2023-11-07	0.049050	0.049050	0.049050	0.049050	+4.140%	0	+42.915%
2023-11-06	0.047100	0.047100	0.047100	0.047100	-7.647%	0	+48.832%
2023-11-03	0.051000	0.051000	0.051000	0.051000	-5.028%	0	+37.451%
2023-10-25	0.053700	0.053700	0.053700	0.053700	-9.046%	0	+30.540%
2023-09-26	0.059041	0.059041	0.059041	0.059041	-21.279%	0	+18.731%
2023-09-12	0.075000	0.075000	0.075000	0.075000	0.000%	0	-6.533%
2023-09-11	0.075000	0.075000	0.075000	0.075000	+14.679%	0	-6.533%
2023-08-24	0.065400	0.065400	0.065400	0.065400	+16.578%	0	+7.187%
2023-08-21	0.056100	0.056100	0.056100	0.056100	-2.265%	0	+24.955%
2023-08-08	0.057300	0.057400	0.057300	0.057400	-4.333%	100	+22.125%
2023-07-24	0.060000	0.060000	0.060000	0.060000	0.000%	0	+16.833%
2023-07-14	0.060000	0.060000	0.060000	0.060000	+8.696%	0	+16.833%
2023-07-13	0.055200	0.055200	0.055200	0.055200	-4.333%	100	+26.993%
2023-07-12	0.057700	0.057700	0.057700	0.057700	+43.890%	0	+21.490%
2023-07-07	0.040100	0.040100	0.040100	0.040100	-33.167%	0	+74.813%
2023-06-27	0.060000	0.060000	0.060000	0.060000	-14.286%	0	+16.833%
2023-06-22	0.060000	0.070000	0.060000	0.070000	+16.665%	0	+0.143%
2023-06-21	0.060000	0.060001	0.060000	0.060001	+20.002%	0	+16.831%
2023-06-13	0.050000	0.050000	0.050000	0.050000	-0.200%	0	+40.200%
2023-06-12	0.050100	0.050100	0.050100	0.050100	-22.923%	0	+39.920%
2023-05-30	0.065000	0.065000	0.065000	0.065000	-7.143%	0	+7.846%
2023-05-26	0.057200	0.070000	0.057200	0.070000	+42.857%	37,483	+0.143%
2023-05-25	0.045000	0.050200	0.045000	0.049000	+8.889%	1,800	+43.061%
2023-05-23	0.045000	0.045000	0.045000	0.045000	+28.571%	0	+55.778%
2023-05-22	0.035000	0.035000	0.035000	0.035000	-17.647%	0	+100.286%
2023-05-19	0.042500	0.042500	0.035000	0.042500	+0.238%	0	+64.941%
2023-05-15	0.042399	0.042399	0.042399	0.042399	+5.733%	0	+65.334%
2023-05-11	0.040100	0.040100	0.040100	0.040100	-8.864%	0	+74.813%
2023-05-09	0.044000	0.044000	0.044000	0.044000	+4.762%	0	+59.318%
2023-05-08	0.042000	0.042000	0.042000	0.042000	0.000%	29,400	+66.905%
2023-05-05	0.040000	0.042000	0.040000	0.042000	-4.545%	32	+66.905%
2023-05-03	0.044000	0.044000	0.044000	0.044000	+0.228%	0	+59.318%
2023-05-02	0.044000	0.044000	0.040101	0.043900	+9.474%	0	+59.681%
2023-04-28	0.044000	0.044000	0.040101	0.040101	+23.388%	0	+74.809%
2023-04-25	0.035700	0.035700	0.032400	0.032500	-18.750%	4,000	+115.692%
2023-04-24	0.040000	0.040000	0.040000	0.040000	0.000%	4,200	+75.250%
2023-04-21	0.043900	0.043900	0.040000	0.040000	-27.928%	8,600	+75.250%
2023-04-18	0.055500	0.055500	0.055500	0.055500	-3.478%	0	+26.306%
2023-04-17	0.057500	0.057500	0.057500	0.057500	-4.167%	1	+21.913%
2023-04-13	0.060000	0.060000	0.060000	0.060000	+9.091%	0	+16.833%
2023-04-10	0.055000	0.055000	0.055000	0.055000	+39.241%	0	+27.455%
2023-04-05	0.040000	0.040000	0.039500	0.039500	-16.314%	0	+77.468%
2023-04-04	0.047200	0.047200	0.047200	0.047200	+4.889%	0	+48.517%
2023-04-03	0.050000	0.050000	0.045000	0.045000	-0.222%	0	+55.778%
2023-03-31	0.042500	0.051200	0.042500	0.045100	+4.157%	0	+55.432%
2023-03-29	0.043500	0.045200	0.040100	0.043300	+37.460%	32,900	+61.894%
2023-03-28	0.031500	0.031500	0.031200	0.031500	-8.696%	29,200	+122.540%
2023-03-24	0.034500	0.034500	0.034500	0.034500	+9.873%	200	+103.188%
2023-03-21	0.031400	0.031400	0.031400	0.031400	-7.647%	0	+123.248%
2023-03-20	0.034000	0.034000	0.034000	0.034000	0.000%	0	+106.176%
2023-03-17	0.040000	0.040000	0.034000	0.034000	-15.000%	100	+106.176%
2023-03-16	0.040000	0.040000	0.040000	0.040000	0.000%	0	+75.250%
2023-03-14	0.040000	0.040000	0.040000	0.040000	0.000%	0	+75.250%
2023-03-13	0.040000	0.040000	0.040000	0.040000	-27.007%	0	+75.250%
2023-02-24	0.085400	0.085400	0.049000	0.054800	+18.359%	19,800	+27.920%
2023-02-23	0.047800	0.047800	0.046300	0.046300	-4.339%	0	+51.404%
2023-02-22	0.044000	0.048400	0.044000	0.048400	+21.000%	1,000	+44.835%
2023-02-17	0.040000	0.040000	0.039900	0.040000	-10.913%	0	+75.250%
2023-02-16	0.042101	0.044900	0.042101	0.044900	-10.200%	0	+56.125%
2023-02-15	0.058000	0.058000	0.050000	0.050000	+24.688%	2,286	+40.200%
2023-02-14	0.040100	0.040100	0.040100	0.040100	-5.425%	0	+74.813%
2023-02-13	0.060000	0.060000	0.042400	0.042400	-29.215%	0	+65.330%
2023-02-10	0.042000	0.059900	0.042000	0.059900	+5.644%	0	+17.028%
2023-02-09	0.059900	0.059900	0.056700	0.056700	+26.281%	0	+23.633%
2023-02-08	0.045000	0.045000	0.044900	0.044900	-10.200%	0	+56.125%
2023-02-07	0.050000	0.050000	0.050000	0.050000	0.000%	0	+40.200%
2023-02-06	0.050000	0.050000	0.050000	0.050000	-9.091%	0	+40.200%
2023-02-03	0.056000	0.056000	0.055000	0.055000	-31.164%	0	+27.455%
2023-02-02	0.080000	0.120000	0.079900	0.079900	+99.750%	0	-12.265%
2023-02-01	0.049700	0.080000	0.040000	0.040000	0.000%	0	+75.250%
2023-01-31	0.040000	0.040000	0.040000	0.040000	0.000%	0	+75.250%
2023-01-30	0.040000	0.040000	0.040000	0.040000	-11.111%	0	+75.250%
2023-01-27	0.045000	0.045000	0.045000	0.045000	0.000%	0	+55.778%
2023-01-26	0.040000	0.045000	0.040000	0.045000	+12.500%	800	+55.778%
2023-01-25	0.030000	0.041000	0.030000	0.040000	0.000%	3,300	+75.250%
2023-01-24	0.050000	0.050000	0.040000	0.040000	-19.840%	0	+75.250%
2023-01-23	0.049900	0.049900	0.049900	0.049900	-0.200%	0	+40.481%
2023-01-20	0.050000	0.050000	0.050000	0.050000	0.000%	2,800	+40.200%
2023-01-19	0.060000	0.060000	0.050000	0.050000	0.000%	486,200	+40.200%

.dark-mode .m6tJ9t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m6tJ9t{ color: #333333; background-color: white; border: 2px solid #333333; }ATMCWAlphaTime Acquisition Corp Warrantstock NASDAQ

ATMCW
AlphaTime Acquisition Corp Warrant
stock NASDAQ