Dark

ATCH
AtlasClear Holdings, Inc.
stock NYSEAMERICAN

At Close

Dec 30, 2025 3:59:30 PM EST

0.2581USD+0.899%(+0.0023)2,758,101

0.2600Bid 0.2900Ask 0.0300Spread

Pre-market

Dec 30, 2025 9:28:30 AM EST

0.2600USD+1.642%(+0.0042)75,059

After-hours

Dec 30, 2025 4:57:30 PM EST

0.2526USD-2.131%(-0.0055)37,881

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	0.2600	0.260000	0.250000	0.258100	+0.899%	2,758,101	0.000%
2025-12-29	0.2561	0.268000	0.250300	0.255800	-3.617%	3,508,963	+0.899%
2025-12-26	0.2640	0.266000	0.253800	0.265400	-1.704%	3,779,024	-2.751%
2025-12-24	0.2651	0.272200	0.265100	0.270000	-0.406%	2,200,465	-4.407%
2025-12-23	0.2801	0.286600	0.266800	0.271100	-3.179%	3,797,428	-4.795%
2025-12-22	0.2833	0.303000	0.279900	0.280000	+0.974%	3,787,252	-7.821%
2025-12-19	0.2800	0.294800	0.276200	0.277300	+0.289%	6,717,001	-6.924%
2025-12-18	0.2972	0.304600	0.276500	0.276500	-4.126%	4,239,550	-6.655%
2025-12-17	0.2969	0.311000	0.288400	0.288400	-1.738%	2,961,643	-10.506%
2025-12-16	0.3000	0.307800	0.285100	0.293500	-3.231%	4,528,342	-12.061%
2025-12-15	0.3304	0.335000	0.300500	0.303300	-8.035%	4,504,645	-14.903%
2025-12-12	0.3600	0.365499	0.320000	0.329800	-8.210%	5,610,726	-21.740%
2025-12-11	0.3600	0.372000	0.351500	0.359300	+0.279%	5,790,021	-28.166%
2025-12-10	0.3554	0.376000	0.346300	0.358300	-0.830%	4,292,377	-27.965%
2025-12-09	0.3300	0.368800	0.330000	0.361300	+7.786%	4,242,645	-28.564%
2025-12-08	0.3556	0.355600	0.323750	0.335200	-3.009%	4,013,805	-23.001%
2025-12-05	0.3653	0.370000	0.336200	0.345600	-0.432%	5,243,845	-25.318%
2025-12-04	0.3267	0.359700	0.326700	0.347100	+5.182%	6,337,111	-25.641%
2025-12-03	0.3050	0.330000	0.304100	0.330000	+6.041%	3,791,263	-21.788%
2025-12-02	0.3174	0.317400	0.304300	0.311200	-2.689%	2,628,644	-17.063%
2025-12-01	0.3105	0.330000	0.308300	0.319800	+3.195%	5,715,967	-19.293%
2025-11-28	0.2942	0.313000	0.294200	0.309900	+4.273%	1,812,002	-16.715%
2025-11-26	0.3070	0.318700	0.286400	0.297200	-0.867%	3,746,555	-13.156%
2025-11-25	0.2846	0.300000	0.283500	0.299800	+6.425%	4,434,059	-13.909%
2025-11-24	0.2760	0.292750	0.270200	0.281700	+1.185%	3,256,477	-8.378%
2025-11-21	0.2541	0.281999	0.248100	0.278400	+7.036%	4,229,938	-7.292%
2025-11-20	0.2862	0.296000	0.258800	0.260100	-10.341%	5,387,969	-0.769%
2025-11-19	0.2897	0.293399	0.273100	0.290100	+1.080%	4,639,946	-11.031%
2025-11-18	0.2831	0.294200	0.270100	0.287000	-2.215%	4,745,118	-10.070%
2025-11-17	0.3103	0.320900	0.287100	0.293500	-3.770%	5,938,427	-12.061%
2025-11-14	0.3085	0.347800	0.302200	0.305000	-1.135%	12,062,800	-15.377%
2025-11-13	0.3021	0.328000	0.302100	0.308500	+0.195%	4,407,122	-16.337%
2025-11-12	0.3221	0.328700	0.306000	0.307900	-4.081%	5,376,929	-16.174%
2025-11-11	0.3361	0.343400	0.320100	0.321000	-8.260%	2,972,495	-19.595%
2025-11-10	0.3200	0.358000	0.320000	0.349900	+11.291%	6,534,701	-26.236%
2025-11-07	0.3051	0.314400	0.295100	0.314400	-0.601%	4,588,619	-17.907%
2025-11-06	0.3321	0.343000	0.314800	0.316300	-5.384%	6,960,442	-18.400%
2025-11-05	0.3355	0.354700	0.324100	0.334300	-0.239%	6,993,849	-22.794%
2025-11-04	0.3498	0.358900	0.300000	0.335100	-4.747%	10,415,067	-22.978%
2025-11-03	0.3700	0.374400	0.351800	0.351800	-7.737%	9,213,312	-26.634%
2025-10-31	0.3800	0.398600	0.370000	0.381300	-5.735%	10,366,509	-32.311%
2025-10-30	0.4300	0.435900	0.401000	0.404500	-3.044%	10,269,429	-36.193%
2025-10-29	0.4029	0.437000	0.387100	0.417200	-3.067%	17,818,642	-38.135%
2025-10-28	0.4634	0.540000	0.420000	0.430400	+12.670%	127,545,083	-40.033%
2025-10-27	0.3757	0.397000	0.370000	0.382000	+3.104%	61,720,260	-32.435%
2025-10-24	0.3620	0.387300	0.358700	0.370500	+1.674%	8,122,338	-30.337%
2025-10-23	0.3510	0.366400	0.351000	0.364400	+1.194%	5,844,160	-29.171%
2025-10-22	0.3500	0.386500	0.347300	0.360100	+2.886%	17,944,672	-28.325%
2025-10-21	0.3561	0.360000	0.341200	0.350000	-4.004%	10,575,959	-26.257%
2025-10-20	0.3711	0.372200	0.350000	0.364600	-2.173%	12,253,504	-29.210%
2025-10-17	0.3730	0.384000	0.367000	0.372700	-1.714%	7,960,493	-30.749%
2025-10-16	0.4045	0.414000	0.364001	0.379200	-6.509%	16,765,504	-31.936%
2025-10-15	0.4700	0.476200	0.400000	0.405600	+0.996%	42,794,525	-36.366%
2025-10-14	0.3970	0.407000	0.366500	0.401600	-1.399%	15,944,004	-35.732%
2025-10-13	0.4100	0.440000	0.400000	0.407300	-0.586%	18,636,225	-36.631%
2025-10-10	0.4800	0.488100	0.402500	0.409700	-18.060%	43,676,194	-37.003%
2025-10-09	0.4995	0.612900	0.442610	0.500000	+37.627%	431,788,578	-48.380%
2025-10-08	0.3814	0.387600	0.357600	0.363300	-8.118%	18,210,425	-28.957%
2025-10-07	0.4100	0.422500	0.380000	0.395400	-7.096%	24,431,449	-34.724%
2025-10-06	0.4303	0.449500	0.400100	0.425600	-3.317%	25,886,834	-39.356%
2025-10-03	0.4586	0.494000	0.422400	0.440200	-6.954%	31,861,281	-41.368%
2025-10-02	0.4900	0.530000	0.465300	0.473100	+3.252%	31,016,769	-45.445%
2025-10-01	0.4800	0.504990	0.450000	0.458200	-10.157%	24,484,978	-43.671%
2025-09-30	0.5637	0.579900	0.472200	0.510000	-29.945%	60,268,442	-49.392%
2025-09-29	0.7515	0.820000	0.660000	0.728000	-7.848%	44,966,673	-64.547%
2025-09-26	0.7600	0.838400	0.714300	0.790000	-4.254%	46,483,766	-67.329%
2025-09-25	0.7617	0.862100	0.730100	0.825100	+23.149%	150,423,320	-68.719%
2025-09-24	0.5120	0.734000	0.512000	0.670000	+67.500%	514,808,745	-61.478%
2025-09-23	0.4643	0.526700	0.390000	0.400000	-30.314%	72,944,912	-35.475%
2025-09-22	0.7500	0.750000	0.521900	0.574000	-37.405%	70,656,777	-55.035%
2025-09-19	1.0500	1.250000	0.880000	0.917000	-21.624%	84,124,744	-71.854%
2025-09-18	1.8300	1.920000	0.858200	1.170000	-27.778%	166,374,301	-77.940%
2025-09-17	0.9633	1.820000	0.920000	1.620000	+87.370%	250,682,727	-84.068%
2025-09-16	0.9900	1.030000	0.821000	0.864600	-12.667%	44,851,307	-70.148%
2025-09-15	0.9000	1.180000	0.670000	0.990000	+153.846%	498,117,709	-73.929%
2025-09-12	0.2806	0.420000	0.265200	0.390000	+53.362%	281,071,801	-33.821%
2025-09-11	0.2100	0.262300	0.209000	0.254300	+23.207%	17,079,027	+1.494%
2025-09-10	0.2200	0.229900	0.202100	0.206400	-10.261%	7,287,154	+25.048%
2025-09-09	0.2014	0.240000	0.200000	0.230000	+12.195%	16,747,878	+12.217%
2025-09-08	0.2008	0.210000	0.196800	0.205000	-0.822%	3,917,306	+25.902%
2025-09-05	0.2053	0.214545	0.193500	0.206700	+2.581%	6,128,981	+24.867%
2025-09-04	0.1999	0.218700	0.192000	0.201500	-2.657%	5,842,368	+28.089%
2025-09-03	0.1751	0.207500	0.175100	0.207000	+17.347%	12,972,341	+24.686%
2025-09-02	0.1818	0.190100	0.166400	0.176400	-4.545%	12,335,583	+46.315%
2025-08-29	0.1940	0.194900	0.183000	0.184800	-5.182%	2,308,235	+39.665%
2025-08-28	0.1915	0.202000	0.191500	0.194900	+1.194%	2,219,425	+32.427%
2025-08-27	0.2045	0.204500	0.190100	0.192600	+3.105%	3,791,560	+34.008%
2025-08-26	0.1900	0.197100	0.185500	0.186800	-0.954%	1,683,419	+38.169%
2025-08-25	0.2021	0.206699	0.182900	0.188600	-4.747%	3,532,392	+36.850%
2025-08-22	0.1786	0.210000	0.175100	0.198000	+10.000%	6,305,015	+30.354%
2025-08-21	0.1800	0.185000	0.173000	0.180000	-1.316%	3,129,568	+43.389%
2025-08-20	0.1900	0.190000	0.172000	0.182400	-5.443%	3,443,843	+41.502%
2025-08-19	0.1986	0.199900	0.172600	0.192900	-1.380%	4,800,777	+33.800%
2025-08-18	0.2323	0.233100	0.190100	0.195600	-17.987%	8,060,628	+31.953%
2025-08-15	0.2200	0.245000	0.205000	0.238500	+11.189%	21,548,781	+8.218%
2025-08-14	0.1948	0.223200	0.177000	0.214500	+12.895%	22,252,980	+20.326%
2025-08-13	0.1714	0.198700	0.170000	0.190000	+10.017%	7,990,144	+35.842%
2025-08-12	0.1721	0.175000	0.162100	0.172700	-1.032%	4,168,563	+49.450%
2025-08-11	0.1801	0.185000	0.168900	0.174500	-1.077%	5,363,179	+47.908%
2025-08-08	0.1841	0.186100	0.172100	0.176400	-4.286%	5,605,441	+46.315%
2025-08-07	0.2088	0.210000	0.171000	0.184300	-14.715%	9,276,433	+40.043%
2025-08-06	0.2053	0.220000	0.190000	0.216100	+14.399%	12,944,139	+19.435%
2025-08-05	0.2050	0.205000	0.176000	0.188900	-14.756%	13,603,220	+36.633%
2025-08-04	0.2400	0.247700	0.190100	0.221600	+39.547%	221,957,774	+16.471%
2025-08-01	0.2000	0.200000	0.137200	0.158800	-27.818%	26,424,985	+62.531%
2025-07-31	0.1750	0.310000	0.141100	0.220000	+46.471%	291,442,944	+17.318%
2025-07-30	0.1639	0.168000	0.143900	0.150200	-11.124%	4,383,666	+71.838%
2025-07-29	0.1766	0.176600	0.166300	0.169000	-5.587%	1,327,314	+52.722%
2025-07-28	0.1834	0.183400	0.176600	0.179000	-1.050%	1,092,749	+44.190%
2025-07-25	0.1798	0.181000	0.177000	0.180900	-0.055%	1,011,513	+42.676%
2025-07-24	0.1787	0.181000	0.176000	0.181000	+0.111%	2,150,639	+42.597%
2025-07-23	0.1800	0.183000	0.178500	0.180800	+1.516%	2,396,916	+42.754%
2025-07-22	0.1914	0.191400	0.175500	0.178100	-6.065%	2,350,953	+44.919%
2025-07-21	0.1940	0.194000	0.183600	0.189600	+6.998%	2,692,876	+36.129%
2025-07-18	0.1850	0.192499	0.170000	0.177200	-3.696%	1,930,064	+45.655%
2025-07-17	0.1992	0.199899	0.182700	0.184000	-8.000%	1,483,773	+40.272%
2025-07-16	0.2031	0.205000	0.196000	0.200000	+0.150%	1,398,887	+29.050%
2025-07-15	0.2000	0.201700	0.195000	0.199700	-1.139%	1,019,203	+29.244%
2025-07-14	0.2044	0.204400	0.198200	0.202000	-0.980%	714,378	+27.772%
2025-07-11	0.2166	0.216600	0.203000	0.204000	-2.857%	1,104,925	+26.520%
2025-07-10	0.2089	0.210700	0.198200	0.210000	-2.326%	2,073,062	+22.905%
2025-07-09	0.2100	0.216600	0.200000	0.215000	+4.369%	4,185,721	+20.047%
2025-07-08	0.2016	0.206000	0.197000	0.206000	-0.866%	2,562,472	+25.291%
2025-07-07	0.2100	0.210000	0.195000	0.207800	+4.580%	1,436,317	+24.206%
2025-07-03	0.2000	0.205000	0.190000	0.198700	+2.953%	2,374,307	+29.894%
2025-07-02	0.1900	0.199600	0.189800	0.193000	+1.740%	1,017,018	+33.731%
2025-07-01	0.1898	0.192000	0.180100	0.189700	-1.198%	728,272	+36.057%
2025-06-30	0.1940	0.195000	0.188800	0.192000	+2.729%	1,003,989	+34.427%
2025-06-27	0.1892	0.190000	0.185100	0.186900	-4.154%	1,781,264	+38.095%
2025-06-26	0.1896	0.195000	0.184100	0.195000	+3.503%	1,081,175	+32.359%
2025-06-25	0.1900	0.190000	0.184100	0.188400	-2.887%	1,695,637	+36.996%
2025-06-24	0.1920	0.200000	0.186000	0.194000	+1.837%	2,201,009	+33.041%
2025-06-23	0.1973	0.197300	0.180000	0.190500	+0.263%	1,263,560	+35.486%
2025-06-20	0.2027	0.205300	0.190000	0.190000	-7.453%	1,020,031	+35.842%
2025-06-18	0.1984	0.205300	0.193200	0.205300	+5.282%	2,256,561	+25.718%
2025-06-17	0.1962	0.205000	0.193100	0.195000	-4.224%	1,018,212	+32.359%
2025-06-16	0.2199	0.219900	0.196200	0.203600	+0.296%	1,292,351	+26.768%
2025-06-13	0.2144	0.214400	0.201000	0.203000	-6.881%	1,332,360	+27.143%
2025-06-12	0.2179	0.219200	0.205000	0.218000	-0.909%	1,947,666	+18.394%
2025-06-11	0.2110	0.236700	0.205200	0.220000	+3.335%	7,514,474	+17.318%
2025-06-10	0.2159	0.218000	0.193100	0.212900	+2.061%	3,053,450	+21.231%
2025-06-09	0.2237	0.223700	0.200100	0.208600	-1.789%	1,847,080	+23.730%
2025-06-06	0.2073	0.220000	0.195000	0.212400	-3.455%	2,959,669	+21.516%
2025-06-05	0.2025	0.230000	0.202500	0.220000	+10.553%	11,032,961	+17.318%
2025-06-04	0.2001	0.201399	0.194000	0.199000	-2.927%	1,511,397	+29.698%
2025-06-03	0.1944	0.208600	0.186400	0.205000	+6.438%	3,129,261	+25.902%
2025-06-02	0.1926	0.202500	0.185000	0.192600	-3.700%	2,836,171	+34.008%
2025-05-30	0.1992	0.210100	0.192400	0.200000	0.000%	3,810,282	+29.050%
2025-05-29	0.1972	0.205000	0.192000	0.200000	-4.671%	3,048,234	+29.050%
2025-05-28	0.2046	0.222400	0.189000	0.209800	+0.914%	6,681,263	+23.022%
2025-05-27	0.1900	0.213000	0.188300	0.207900	+9.306%	10,400,888	+24.146%
2025-05-23	0.2013	0.201800	0.183000	0.190200	-11.163%	5,693,418	+35.699%
2025-05-22	0.2151	0.240000	0.200100	0.214100	+6.200%	61,996,581	+20.551%
2025-05-21	0.2128	0.214900	0.190200	0.201600	-11.189%	4,469,546	+28.026%
2025-05-20	0.2258	0.228800	0.199000	0.227000	-3.609%	3,257,713	+13.700%
2025-05-19	0.2553	0.260000	0.221700	0.235500	-11.132%	6,037,075	+9.597%
2025-05-16	0.2507	0.271600	0.237100	0.265000	+5.075%	4,964,000	-2.604%
2025-05-15	0.2519	0.259900	0.235700	0.252200	-2.625%	782,954	+2.339%
2025-05-14	0.2444	0.268000	0.240000	0.259000	+6.366%	3,059,369	-0.347%
2025-05-13	0.2900	0.304000	0.228800	0.243500	-20.164%	5,340,818	+5.996%
2025-05-12	0.3000	0.369800	0.281000	0.305000	+0.826%	11,688,711	-15.377%
2025-05-09	0.3258	0.333961	0.280100	0.302500	-9.675%	2,182,121	-14.678%
2025-05-08	0.2851	0.350100	0.280100	0.334900	+17.674%	3,442,747	-22.932%
2025-05-07	0.3076	0.310100	0.278200	0.284600	-10.221%	2,300,696	-9.311%
2025-05-06	0.3333	0.334700	0.302500	0.317000	-5.879%	1,266,917	-18.580%
2025-05-05	0.3416	0.345000	0.322000	0.336800	-3.051%	1,404,631	-23.367%
2025-05-02	0.3600	0.360000	0.336900	0.347400	-2.155%	1,172,656	-25.705%
2025-05-01	0.3633	0.370100	0.335000	0.355050	-5.897%	2,011,992	-27.306%
2025-04-30	0.3900	0.390000	0.342500	0.377300	-2.000%	1,799,689	-31.593%
2025-04-29	0.4023	0.405000	0.367800	0.385000	-4.703%	315,212	-32.961%
2025-04-28	0.4219	0.431000	0.388100	0.404000	-6.590%	566,508	-36.114%
2025-04-25	0.4195	0.432500	0.405000	0.432500	+0.325%	496,710	-40.324%
2025-04-24	0.4239	0.437700	0.415500	0.431100	+0.256%	727,918	-40.130%
2025-04-23	0.4610	0.466000	0.426000	0.430000	-8.995%	1,363,184	-39.977%
2025-04-22	0.4946	0.495000	0.455000	0.472500	-3.846%	639,947	-45.376%
2025-04-21	0.5100	0.512500	0.470000	0.491400	-7.475%	681,644	-47.477%
2025-04-17	0.5537	0.599999	0.511000	0.531100	-1.283%	365,296	-51.403%
2025-04-16	0.5574	0.560000	0.525099	0.538000	-8.752%	513,192	-52.026%
2025-04-15	0.6800	0.680000	0.574600	0.589600	-10.572%	654,091	-56.225%
2025-04-14	0.5409	0.679800	0.525100	0.659300	+24.679%	852,655	-60.852%
2025-04-11	0.5142	0.535000	0.482200	0.528800	-1.527%	250,025	-51.191%
2025-04-10	0.5600	0.635000	0.499249	0.537000	-2.381%	725,871	-51.937%
2025-04-09	0.4830	0.554000	0.450600	0.550100	+6.733%	950,023	-53.081%
2025-04-08	0.5080	0.525000	0.480000	0.515400	-0.521%	1,893,679	-49.922%
2025-04-07	0.5016	0.518100	0.470000	0.518100	-0.058%	282,887	-50.183%
2025-04-04	0.5000	0.521999	0.494000	0.518399	-4.354%	242,097	-50.212%
2025-04-03	0.5200	0.552300	0.487127	0.542000	-1.812%	630,543	-52.380%
2025-04-02	0.6010	0.669400	0.525101	0.552000	-15.207%	735,234	-53.243%
2025-04-01	0.6500	0.700000	0.590000	0.651000	-2.326%	304,724	-60.353%
2025-03-31	0.7190	0.720000	0.594000	0.666500	-5.098%	254,997	-61.275%
2025-03-28	0.7307	0.755000	0.650400	0.702300	-8.887%	361,478	-63.249%
2025-03-27	0.8604	0.880000	0.742500	0.770800	-13.247%	974,745	-66.515%
2025-03-26	0.9000	0.950000	0.883930	0.888500	-6.474%	182,561	-70.951%
2025-03-25	0.9604	1.000000	0.870000	0.950000	-5.000%	634,902	-72.832%
2025-03-24	1.0900	1.100000	0.980000	1.000000	-4.762%	589,962	-74.190%
2025-03-21	1.0600	1.070000	1.010000	1.050000	+1.942%	379,995	-75.419%
2025-03-20	1.0700	1.080000	1.020000	1.030000	-4.630%	383,515	-74.942%
2025-03-19	1.0900	1.130000	1.060000	1.080000	-1.818%	270,850	-76.102%
2025-03-18	1.1500	1.185700	1.070000	1.100000	-7.563%	446,752	-76.536%
2025-03-17	1.2400	1.279900	1.160400	1.190000	-2.459%	744,900	-78.311%
2025-03-14	1.1700	1.270000	1.160000	1.220000	+0.826%	593,226	-78.844%
2025-03-13	1.2200	1.300000	1.150000	1.210000	+1.681%	1,236,255	-78.669%
2025-03-12	1.3100	1.370000	1.140000	1.190000	-10.526%	867,353	-78.311%
2025-03-11	1.3000	1.550000	1.050000	1.330000	-10.738%	1,643,148	-80.594%
2025-03-10	1.8400	1.940000	1.440100	1.490000	+7.194%	30,094,040	-82.678%
2025-03-07	1.5300	1.550000	1.270000	1.390000	-12.025%	802,482	-81.432%
2025-03-06	1.7100	1.740000	1.510000	1.580000	-8.140%	323,320	-83.665%
2025-03-05	1.9500	2.045000	1.580000	1.720000	-11.340%	935,198	-84.994%
2025-03-04	1.8300	2.094000	1.830000	1.940000	-13.778%	681,252	-86.696%
2025-03-03	2.8300	2.915000	2.210000	2.250000	-30.769%	943,418	-88.529%
2025-02-28	3.4900	3.620000	2.900000	3.250000	-6.609%	1,478,896	-92.058%
2025-02-27	3.9800	4.140000	3.100100	3.480000	+23.404%	9,460,775	-92.583%
2025-02-26	4.0100	7.250000	2.790000	2.820000	-26.178%	18,873,353	-90.848%
2025-02-25	4.5900	4.660000	3.360000	3.820000	-31.295%	2,841,172	-93.243%
2025-02-24	4.0200	13.190000	4.000000	5.560000	+136.596%	146,448,389	-95.358%
2025-02-21	2.3900	2.390000	2.100000	2.350000	-1.674%	1,037,586	-89.017%
2025-02-20	2.1500	2.400000	1.730000	2.390000	+11.163%	480,012	-89.201%
2025-02-19	2.2500	2.250000	2.060000	2.150000	-0.922%	285,326	-87.995%
2025-02-18	2.6000	2.600000	2.050000	2.170000	-20.803%	375,301	-88.106%
2025-02-14	3.3000	3.325900	2.520200	2.740000	-16.970%	490,183	-90.580%
2025-02-13	3.4700	3.935600	3.090000	3.300000	+0.304%	128,574	-92.179%
2025-02-12	3.2600	3.658600	3.150000	3.290000	-1.497%	127,704	-92.155%
2025-02-11	3.4800	3.568600	3.101400	3.340000	-4.571%	83,321	-92.272%
2025-02-10	3.4000	3.592100	3.270000	3.500000	+2.941%	78,638	-92.626%
2025-02-07	3.5600	3.810000	3.343000	3.400000	-5.292%	56,196	-92.409%
2025-02-06	4.0000	4.000000	3.410000	3.590000	-6.995%	100,628	-92.811%
2025-02-05	3.8200	4.150000	3.600000	3.860000	+0.783%	133,109	-93.313%
2025-02-04	4.1500	4.750000	3.600400	3.830000	-14.509%	133,926	-93.261%
2025-02-03	4.1600	4.492100	3.400100	4.480000	+7.692%	346,489	-94.239%
2025-01-31	4.5000	4.500000	4.060000	4.160000	-3.926%	112,377	-93.796%
2025-01-30	5.0000	5.042200	4.050600	4.330000	-14.257%	186,517	-94.039%
2025-01-29	5.0500	5.050000	5.050000	5.050000	-0.394%	5,024	-94.889%
2025-01-28	5.2500	5.250000	4.510000	5.070000	-2.687%	112,951	-94.909%
2025-01-27	5.6700	5.839400	5.000000	5.210000	-8.516%	81,690	-95.046%
2025-01-24	5.9000	6.200000	5.520100	5.695000	-3.475%	164,392	-95.468%
2025-01-23	6.3300	6.330000	5.900000	5.900000	-6.793%	26,171	-95.625%
2025-01-22	6.8000	6.800000	6.200000	6.330000	-4.669%	21,934	-95.923%
2025-01-21	6.5200	6.700000	6.500000	6.640000	+2.154%	13,593	-96.113%
2025-01-17	7.0000	7.100000	6.150000	6.500000	-2.256%	86,929	-96.029%
2025-01-16	6.6200	6.999400	6.575000	6.650000	+2.229%	68,241	-96.119%
2025-01-15	7.0000	7.000000	6.480000	6.505000	-7.071%	21,544	-96.032%
2025-01-14	7.5400	7.540000	6.700000	7.000000	-6.417%	53,376	-96.313%
2025-01-13	8.2600	9.870000	7.270000	7.480000	-5.076%	66,611	-96.549%
2025-01-10	8.9400	9.750000	7.880000	7.880000	-11.758%	28,471	-96.725%
2025-01-08	9.3700	10.150000	8.810000	8.930000	-8.033%	44,599	-97.110%
2025-01-07	10.7900	11.091800	8.650100	9.710000	-9.674%	67,742	-97.342%
2025-01-06	8.3000	11.231000	8.220100	10.750000	+31.902%	181,934	-97.599%
2025-01-03	8.5000	9.000000	7.870000	8.150000	-18.905%	246,186	-96.833%
2025-01-02	10.5600	15.269900	9.000000	10.050000	+4.688%	401,847	-97.432%
2024-12-31	10.0800	10.200000	9.450000	9.600000	-1.901%	276,883	-97.311%
2024-12-30	10.4400	10.440000	9.300000	9.786000	-11.359%	21,499	-97.363%
2024-12-27	11.0400	11.303900	9.156000	11.040000	+2.222%	65,467	-97.662%
2024-12-26	9.9000	11.160000	9.642100	10.800000	+7.143%	22,163	-97.610%
2024-12-24	9.9600	10.800000	9.840000	10.080000	+2.502%	9,745	-97.439%
2024-12-23	11.1600	11.160000	9.150000	9.834000	-11.929%	14,358	-97.375%
2024-12-20	12.0000	12.000000	9.312000	11.166000	-4.515%	18,544	-97.689%
2024-12-19	12.0000	12.894000	11.262000	11.694000	-2.696%	10,359	-97.793%
2024-12-18	11.4300	13.368000	11.430000	12.018000	-1.814%	10,777	-97.852%
2024-12-17	11.4420	12.846000	10.542000	12.240000	+0.493%	11,994	-97.891%
2024-12-16	13.2480	13.248000	11.010000	12.180000	-7.727%	15,742	-97.881%
2024-12-13	13.2000	13.704000	13.200000	13.200000	-2.655%	1,659	-98.045%
2024-12-12	13.2780	14.400000	13.200000	13.560000	-0.353%	5,975	-98.097%
2024-12-11	13.2180	13.614000	12.564000	13.608000	-3.242%	8,809	-98.103%
2024-12-10	13.1520	14.118000	12.948000	14.064000	+8.468%	15,019	-98.165%
2024-12-09	13.1520	13.194000	12.660000	12.966000	0.000%	8,451	-98.009%
2024-12-06	12.6000	13.800000	12.360000	12.966000	+5.158%	19,398	-98.009%
2024-12-05	12.7920	13.200000	11.976000	12.330000	+0.244%	8,847	-97.907%
2024-12-04	12.8220	13.026000	11.544000	12.300000	-3.119%	30,653	-97.902%
2024-12-03	14.7420	14.880000	12.306000	12.696000	-14.677%	32,054	-97.967%
2024-12-02	13.8780	16.140000	13.560000	14.880000	+10.369%	103,260	-98.265%
2024-11-29	12.7920	13.788000	12.792000	13.482000	+9.985%	27,474	-98.086%
2024-11-27	12.4620	13.062000	12.258000	12.258000	0.000%	15,780	-97.894%
2024-11-26	11.9880	13.200000	11.532000	12.258000	+2.252%	14,083	-97.894%
2024-11-25	12.5820	13.662000	11.760000	11.988000	-8.391%	24,719	-97.847%
2024-11-22	13.3980	14.706000	12.438000	13.086000	-5.462%	86,677	-98.028%
2024-11-21	13.6860	14.034000	12.204000	13.842000	+2.080%	34,496	-98.135%
2024-11-20	11.3520	13.794000	11.100000	13.560000	+14.663%	58,086	-98.097%
2024-11-19	11.5200	14.076000	11.340000	11.826000	-10.328%	100,636	-97.818%
2024-11-18	14.9460	18.330000	12.102000	13.188000	+22.111%	4,066,410	-98.043%
2024-11-15	10.7640	11.034000	9.474000	10.800000	-2.703%	104,645	-97.610%
2024-11-14	10.7400	11.100000	10.314000	11.100000	+3.352%	6,034	-97.675%
2024-11-13	12.0000	12.000000	10.260000	10.740000	-12.298%	16,310	-97.597%
2024-11-12	12.6000	12.780000	11.514000	12.246000	-4.178%	13,764	-97.892%
2024-11-11	15.5400	15.540000	12.690000	12.780000	-13.974%	29,486	-97.980%
2024-11-08	12.1620	14.886000	11.280000	14.856000	-11.571%	111,195	-98.263%
2024-11-07	18.0660	26.940000	15.252000	16.800000	+55.642%	2,797,517	-98.464%
2024-11-06	8.5800	10.800000	8.580000	10.794000	+12.719%	493,798	-97.609%
2024-11-05	9.6000	9.960000	9.114000	9.576000	-4.431%	2,148	-97.305%
2024-11-04	9.0000	10.043900	8.862000	10.020000	+5.696%	3,217	-97.424%
2024-11-01	9.4620	10.200000	7.422000	9.480000	+0.317%	3,771	-97.277%
2024-10-31	9.3600	9.696000	8.550000	9.450000	-1.563%	2,368	-97.269%
2024-10-30	9.9000	10.200000	9.243000	9.600000	-2.439%	4,442	-97.311%
2024-10-29	10.2000	10.200000	9.528000	9.840000	-3.529%	4,169	-97.377%
2024-10-28	10.4940	10.800000	10.062000	10.200000	-4.279%	3,014	-97.470%
2024-10-25	9.9600	10.794000	9.960000	10.656000	+7.571%	4,646	-97.578%
2024-10-24	10.8000	10.800000	9.720000	9.906000	-9.286%	7,105	-97.395%
2024-10-23	11.8560	11.952000	10.860000	10.920000	-8.589%	7,643	-97.636%
2024-10-22	11.6400	13.452000	11.640000	11.946000	+2.629%	31,015	-97.839%
2024-10-21	10.5300	12.000000	10.266000	11.640000	+10.541%	9,664	-97.783%
2024-10-18	10.5600	11.400000	10.320000	10.530000	-2.500%	2,982	-97.549%
2024-10-17	10.8000	10.968000	10.260000	10.800000	-0.552%	6,271	-97.610%
2024-10-16	10.8000	11.286000	10.326000	10.860000	+5.171%	2,917	-97.623%
2024-10-15	10.4820	10.482000	10.200000	10.326000	-1.488%	4,789	-97.500%
2024-10-14	11.3340	11.412000	10.200000	10.482000	-8.149%	3,993	-97.538%
2024-10-11	12.5040	12.570000	11.250000	11.412000	-10.704%	8,818	-97.738%
2024-10-10	12.7440	13.800000	12.696000	12.780000	+1.429%	9,295	-97.980%
2024-10-09	11.9100	13.189100	11.592000	12.600000	+2.639%	6,629	-97.952%
2024-10-08	12.6600	12.660000	11.700000	12.276000	-4.571%	5,792	-97.898%
2024-10-07	13.2060	13.620000	12.462000	12.864000	-3.030%	5,760	-97.994%
2024-10-04	13.2000	13.902000	13.188000	13.266000	+0.500%	6,154	-98.054%
2024-10-03	12.0300	14.400000	12.030000	13.200000	+9.726%	22,639	-98.045%
2024-10-02	11.7000	12.696000	11.406000	12.030000	+2.821%	7,425	-97.855%
2024-10-01	11.9760	12.810000	10.914000	11.700000	-5.109%	15,021	-97.794%
2024-09-30	15.1560	15.330000	11.778000	12.330000	-19.412%	27,365	-97.907%
2024-09-27	15.6000	16.050000	13.800000	15.300000	-12.969%	43,410	-98.313%
2024-09-26	15.2760	17.700000	14.400000	17.580000	-1.678%	86,314	-98.532%
2024-09-25	24.0000	25.800000	16.818000	17.880000	+54.725%	2,607,102	-98.556%
2024-09-24	12.0000	12.000000	11.400000	11.556000	-2.875%	16,222	-97.767%
2024-09-23	12.3240	12.324000	10.320000	11.898100	-5.526%	7,566	-97.831%
2024-09-20	10.5000	12.594000	10.200000	12.594000	+15.584%	15,130	-97.951%
2024-09-19	9.1200	11.196000	9.000000	10.896000	+27.528%	20,810	-97.631%
2024-09-18	9.7200	9.720000	8.400000	8.544000	-12.362%	10,679	-96.979%
2024-09-17	9.8400	10.080000	9.594000	9.749200	+4.830%	5,126	-97.353%
2024-09-16	10.2060	10.620000	9.300000	9.300000	-4.908%	2,584	-97.225%
2024-09-13	11.4000	11.400000	9.600000	9.780000	+0.679%	4,625	-97.361%
2024-09-12	10.6620	10.968000	9.306000	9.714000	-5.872%	6,167	-97.343%
2024-09-11	10.8660	11.226000	10.200000	10.320000	-5.025%	4,020	-97.499%
2024-09-10	11.1600	11.880000	10.800000	10.866000	-9.450%	5,184	-97.625%
2024-09-09	13.2000	13.200000	10.800000	12.000000	-2.391%	4,525	-97.849%
2024-09-06	12.7440	13.140000	12.000000	12.294000	-6.821%	2,117	-97.901%
2024-09-05	14.5200	14.520000	12.780000	13.194000	-8.375%	1,389	-98.044%
2024-09-04	12.9060	14.400000	12.024000	14.400000	+6.101%	3,995	-98.208%
2024-09-03	13.2000	14.694000	12.612000	13.572000	+2.865%	5,101	-98.098%
2024-08-30	12.8940	13.200000	12.600000	13.194000	+2.374%	1,014	-98.044%
2024-08-29	12.5280	13.194000	12.276000	12.888000	-1.014%	902	-97.997%
2024-08-28	13.2420	15.000000	12.000000	13.020000	+1.307%	2,229	-98.018%
2024-08-27	13.5600	13.800000	12.600000	12.852000	-3.033%	5,375	-97.992%
2024-08-26	13.3980	14.610000	12.726000	13.254000	-1.075%	3,795	-98.053%
2024-08-23	12.7440	13.560000	12.174000	13.398000	+3.860%	2,362	-98.074%
2024-08-22	13.0140	13.194000	11.700000	12.900000	-3.327%	7,177	-97.999%
2024-08-21	14.4000	14.688000	12.000000	13.344000	-1.418%	4,528	-98.066%
2024-08-20	14.9940	15.414000	13.536000	13.536000	-7.768%	3,787	-98.093%
2024-08-19	14.5440	16.793900	13.170000	14.676000	-1.252%	6,656	-98.241%
2024-08-16	22.2480	23.088000	13.362000	14.862000	-32.873%	25,742	-98.263%
2024-08-15	19.2000	22.950000	18.498000	22.140000	+27.682%	9,824	-98.834%
2024-08-14	16.2000	17.340000	15.006000	17.340000	+7.037%	549	-98.512%
2024-08-13	15.2760	16.800000	15.000000	16.200000	+1.791%	1,491	-98.407%
2024-08-12	15.6060	17.100000	15.600000	15.915000	-1.431%	1,874	-98.378%
2024-08-09	15.9600	16.146000	15.072000	16.146000	+2.671%	768	-98.401%
2024-08-08	13.8000	15.900000	13.800000	15.726000	+9.027%	1,901	-98.359%
2024-08-07	14.4000	14.946000	14.400000	14.424000	+4.567%	2,774	-98.211%
2024-08-06	16.7640	19.206000	12.600000	13.794000	-20.174%	4,897	-98.129%
2024-08-05	15.0000	17.280000	12.666000	17.280000	+6.706%	9,767	-98.506%
2024-08-02	16.7520	18.000000	15.300000	16.194000	-4.257%	7,149	-98.406%
2024-08-01	21.6000	22.800000	16.260000	16.914000	-15.599%	55,004	-98.474%
2024-07-31	22.0200	22.800000	19.506000	20.040000	-7.222%	45,013	-98.712%
2024-07-30	26.6340	27.000000	21.000000	21.600000	-18.901%	2,824	-98.805%
2024-07-29	27.3000	28.140000	25.782000	26.634000	-5.372%	2,768	-99.031%
2024-07-26	26.1720	28.145900	25.206000	28.145900	+11.690%	4,825	-99.083%
2024-07-25	24.4380	28.536000	24.000000	25.200000	+0.024%	4,403	-98.976%
2024-07-24	29.2920	29.400000	24.024000	25.194000	-24.342%	10,238	-98.976%
2024-07-23	29.0940	37.194000	29.094000	33.300000	+11.022%	49,301	-99.225%
2024-07-22	35.4000	35.994000	29.994000	29.994000	-12.925%	2,294	-99.139%
2024-07-19	35.3250	36.750000	33.066000	34.446000	-4.301%	642	-99.251%
2024-07-18	39.0000	39.000000	33.072000	35.994000	-6.244%	1,861	-99.283%
2024-07-17	43.7939	43.800000	38.040000	38.391200	-9.880%	2,138	-99.328%
2024-07-16	45.6000	45.600000	42.600000	42.600000	-1.389%	4,320	-99.394%
2024-07-15	44.8440	45.000000	42.000000	43.200000	+1.408%	773	-99.403%
2024-07-12	49.1160	49.116000	39.000000	42.600000	-8.974%	1,927	-99.394%
2024-07-11	58.8000	61.200000	46.692000	46.800000	-20.408%	2,626	-99.449%

.dark-mode .vxXXzH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vxXXzH{ color: #333333; background-color: white; border: 2px solid #333333; }ATCHAtlasClear Holdings, Inc.stock NYSEAMERICAN

ATCH
AtlasClear Holdings, Inc.
stock NYSEAMERICAN