Dark

ATCH
AtlasClear Holdings, Inc.
stock NYSEAMERICAN

At Close

May 20, 2025 3:59:30 PM EDT

0.2270USD-3.609%(-0.0085)3,257,713

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 20, 2025 9:28:30 AM EDT

0.2251USD-4.416%(-0.0104)102,603

After-hours

May 20, 2025 4:29:30 PM EDT

0.2213USD-2.511%(-0.0057)519,100

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	0.2258	0.228800	0.199000	0.227000	-3.609%	3,257,713	0.000%
2025-05-19	0.2553	0.260000	0.221700	0.235500	-11.132%	6,037,075	-3.609%
2025-05-16	0.2507	0.271600	0.237100	0.265000	+5.075%	4,964,000	-14.340%
2025-05-15	0.2519	0.259900	0.235700	0.252200	-2.625%	782,954	-9.992%
2025-05-14	0.2444	0.268000	0.240000	0.259000	+6.366%	3,059,369	-12.355%
2025-05-13	0.2900	0.304000	0.228800	0.243500	-20.164%	5,340,818	-6.776%
2025-05-12	0.3000	0.369800	0.281000	0.305000	+0.826%	11,688,711	-25.574%
2025-05-09	0.3258	0.333961	0.280100	0.302500	-9.675%	2,182,121	-24.959%
2025-05-08	0.2851	0.350100	0.280100	0.334900	+17.674%	3,442,747	-32.219%
2025-05-07	0.3076	0.310100	0.278200	0.284600	-10.221%	2,300,696	-20.239%
2025-05-06	0.3333	0.334700	0.302500	0.317000	-5.879%	1,266,917	-28.391%
2025-05-05	0.3416	0.345000	0.322000	0.336800	-3.051%	1,404,631	-32.601%
2025-05-02	0.3600	0.360000	0.336900	0.347400	-2.155%	1,172,656	-34.657%
2025-05-01	0.3633	0.370100	0.335000	0.355050	-5.897%	2,011,992	-36.065%
2025-04-30	0.3900	0.390000	0.342500	0.377300	-2.000%	1,799,689	-39.836%
2025-04-29	0.4023	0.405000	0.367800	0.385000	-4.703%	315,212	-41.039%
2025-04-28	0.4219	0.431000	0.388100	0.404000	-6.590%	566,508	-43.812%
2025-04-25	0.4195	0.432500	0.405000	0.432500	+0.325%	496,710	-47.514%
2025-04-24	0.4239	0.437700	0.415500	0.431100	+0.256%	727,918	-47.344%
2025-04-23	0.4610	0.466000	0.426000	0.430000	-8.995%	1,363,184	-47.209%
2025-04-22	0.4946	0.495000	0.455000	0.472500	-3.846%	639,947	-51.958%
2025-04-21	0.5100	0.512500	0.470000	0.491400	-7.475%	681,644	-53.805%
2025-04-17	0.5537	0.599999	0.511000	0.531100	-1.283%	365,296	-57.259%
2025-04-16	0.5574	0.560000	0.525099	0.538000	-8.752%	513,192	-57.807%
2025-04-15	0.6800	0.680000	0.574600	0.589600	-10.572%	654,091	-61.499%
2025-04-14	0.5409	0.679800	0.525100	0.659300	+24.679%	852,655	-65.570%
2025-04-11	0.5142	0.535000	0.482200	0.528800	-1.527%	250,025	-57.073%
2025-04-10	0.5600	0.635000	0.499249	0.537000	-2.381%	725,871	-57.728%
2025-04-09	0.4830	0.554000	0.450600	0.550100	+6.733%	950,023	-58.735%
2025-04-08	0.5080	0.525000	0.480000	0.515400	-0.521%	1,893,679	-55.957%
2025-04-07	0.5016	0.518100	0.470000	0.518100	-0.058%	282,887	-56.186%
2025-04-04	0.5000	0.521999	0.494000	0.518399	-4.354%	242,097	-56.211%
2025-04-03	0.5200	0.552300	0.487127	0.542000	-1.812%	630,543	-58.118%
2025-04-02	0.6010	0.669400	0.525101	0.552000	-15.207%	735,234	-58.877%
2025-04-01	0.6500	0.700000	0.590000	0.651000	-2.326%	304,724	-65.131%
2025-03-31	0.7190	0.720000	0.594000	0.666500	-5.098%	254,997	-65.941%
2025-03-28	0.7307	0.755000	0.650400	0.702300	-8.887%	361,478	-67.678%
2025-03-27	0.8604	0.880000	0.742500	0.770800	-13.247%	974,745	-70.550%
2025-03-26	0.9000	0.950000	0.883930	0.888500	-6.474%	182,561	-74.451%
2025-03-25	0.9604	1.000000	0.870000	0.950000	-5.000%	634,902	-76.105%
2025-03-24	1.0900	1.100000	0.980000	1.000000	-4.762%	589,962	-77.300%
2025-03-21	1.0600	1.070000	1.010000	1.050000	+1.942%	379,995	-78.381%
2025-03-20	1.0700	1.080000	1.020000	1.030000	-4.630%	383,515	-77.961%
2025-03-19	1.0900	1.130000	1.060000	1.080000	-1.818%	270,850	-78.981%
2025-03-18	1.1500	1.185700	1.070000	1.100000	-7.563%	446,752	-79.364%
2025-03-17	1.2400	1.279900	1.160400	1.190000	-2.459%	744,900	-80.924%
2025-03-14	1.1700	1.270000	1.160000	1.220000	+0.826%	593,226	-81.393%
2025-03-13	1.2200	1.300000	1.150000	1.210000	+1.681%	1,236,255	-81.240%
2025-03-12	1.3100	1.370000	1.140000	1.190000	-10.526%	867,353	-80.924%
2025-03-11	1.3000	1.550000	1.050000	1.330000	-10.738%	1,643,148	-82.932%
2025-03-10	1.8400	1.940000	1.440100	1.490000	+7.194%	30,094,040	-84.765%
2025-03-07	1.5300	1.550000	1.270000	1.390000	-12.025%	802,482	-83.669%
2025-03-06	1.7100	1.740000	1.510000	1.580000	-8.140%	323,320	-85.633%
2025-03-05	1.9500	2.045000	1.580000	1.720000	-11.340%	935,198	-86.802%
2025-03-04	1.8300	2.094000	1.830000	1.940000	-13.778%	681,252	-88.299%
2025-03-03	2.8300	2.915000	2.210000	2.250000	-30.769%	943,418	-89.911%
2025-02-28	3.4900	3.620000	2.900000	3.250000	-6.609%	1,478,896	-93.015%
2025-02-27	3.9800	4.140000	3.100100	3.480000	+23.404%	9,460,775	-93.477%
2025-02-26	4.0100	7.250000	2.790000	2.820000	-26.178%	18,873,353	-91.950%
2025-02-25	4.5900	4.660000	3.360000	3.820000	-31.295%	2,841,172	-94.058%
2025-02-24	4.0200	13.190000	4.000000	5.560000	+136.596%	146,448,389	-95.917%
2025-02-21	2.3900	2.390000	2.100000	2.350000	-1.674%	1,037,586	-90.340%
2025-02-20	2.1500	2.400000	1.730000	2.390000	+11.163%	480,012	-90.502%
2025-02-19	2.2500	2.250000	2.060000	2.150000	-0.922%	285,326	-89.442%
2025-02-18	2.6000	2.600000	2.050000	2.170000	-20.803%	375,301	-89.539%
2025-02-14	3.3000	3.325900	2.520200	2.740000	-16.970%	490,183	-91.715%
2025-02-13	3.4700	3.935600	3.090000	3.300000	+0.304%	128,574	-93.121%
2025-02-12	3.2600	3.658600	3.150000	3.290000	-1.497%	127,704	-93.100%
2025-02-11	3.4800	3.568600	3.101400	3.340000	-4.571%	83,321	-93.204%
2025-02-10	3.4000	3.592100	3.270000	3.500000	+2.941%	78,638	-93.514%
2025-02-07	3.5600	3.810000	3.343000	3.400000	-5.292%	56,196	-93.324%
2025-02-06	4.0000	4.000000	3.410000	3.590000	-6.995%	100,628	-93.677%
2025-02-05	3.8200	4.150000	3.600000	3.860000	+0.783%	133,109	-94.119%
2025-02-04	4.1500	4.750000	3.600400	3.830000	-14.509%	133,926	-94.073%
2025-02-03	4.1600	4.492100	3.400100	4.480000	+7.692%	346,489	-94.933%
2025-01-31	4.5000	4.500000	4.060000	4.160000	-3.926%	112,377	-94.543%
2025-01-30	5.0000	5.042200	4.050600	4.330000	-14.257%	186,517	-94.758%
2025-01-29	5.0500	5.050000	5.050000	5.050000	-0.394%	5,024	-95.505%
2025-01-28	5.2500	5.250000	4.510000	5.070000	-2.687%	112,951	-95.523%
2025-01-27	5.6700	5.839400	5.000000	5.210000	-8.516%	81,690	-95.643%
2025-01-24	5.9000	6.200000	5.520100	5.695000	-3.475%	164,392	-96.014%
2025-01-23	6.3300	6.330000	5.900000	5.900000	-6.793%	26,171	-96.153%
2025-01-22	6.8000	6.800000	6.200000	6.330000	-4.669%	21,934	-96.414%
2025-01-21	6.5200	6.700000	6.500000	6.640000	+2.154%	13,593	-96.581%
2025-01-17	7.0000	7.100000	6.150000	6.500000	-2.256%	86,929	-96.508%
2025-01-16	6.6200	6.999400	6.575000	6.650000	+2.229%	68,241	-96.586%
2025-01-15	7.0000	7.000000	6.480000	6.505000	-7.071%	21,544	-96.510%
2025-01-14	7.5400	7.540000	6.700000	7.000000	-6.417%	53,376	-96.757%
2025-01-13	8.2600	9.870000	7.270000	7.480000	-5.076%	66,611	-96.965%
2025-01-10	8.9400	9.750000	7.880000	7.880000	-11.758%	28,471	-97.119%
2025-01-08	9.3700	10.150000	8.810000	8.930000	-8.033%	44,599	-97.458%
2025-01-07	10.7900	11.091800	8.650100	9.710000	-9.674%	67,742	-97.662%
2025-01-06	8.3000	11.231000	8.220100	10.750000	+31.902%	181,934	-97.888%
2025-01-03	8.5000	9.000000	7.870000	8.150000	-18.905%	246,186	-97.215%
2025-01-02	10.5600	15.269900	9.000000	10.050000	+4.688%	401,847	-97.741%
2024-12-31	10.0800	10.200000	9.450000	9.600000	-1.901%	276,883	-97.635%
2024-12-30	10.4400	10.440000	9.300000	9.786000	-11.359%	21,499	-97.680%
2024-12-27	11.0400	11.303900	9.156000	11.040000	+2.222%	65,467	-97.944%
2024-12-26	9.9000	11.160000	9.642100	10.800000	+7.143%	22,163	-97.898%
2024-12-24	9.9600	10.800000	9.840000	10.080000	+2.502%	9,745	-97.748%
2024-12-23	11.1600	11.160000	9.150000	9.834000	-11.929%	14,358	-97.692%
2024-12-20	12.0000	12.000000	9.312000	11.166000	-4.515%	18,544	-97.967%
2024-12-19	12.0000	12.894000	11.262000	11.694000	-2.696%	10,359	-98.059%
2024-12-18	11.4300	13.368000	11.430000	12.018000	-1.814%	10,777	-98.111%
2024-12-17	11.4420	12.846000	10.542000	12.240000	+0.493%	11,994	-98.145%
2024-12-16	13.2480	13.248000	11.010000	12.180000	-7.727%	15,742	-98.136%
2024-12-13	13.2000	13.704000	13.200000	13.200000	-2.655%	1,659	-98.280%
2024-12-12	13.2780	14.400000	13.200000	13.560000	-0.353%	5,975	-98.326%
2024-12-11	13.2180	13.614000	12.564000	13.608000	-3.242%	8,809	-98.332%
2024-12-10	13.1520	14.118000	12.948000	14.064000	+8.468%	15,019	-98.386%
2024-12-09	13.1520	13.194000	12.660000	12.966000	0.000%	8,451	-98.249%
2024-12-06	12.6000	13.800000	12.360000	12.966000	+5.158%	19,398	-98.249%
2024-12-05	12.7920	13.200000	11.976000	12.330000	+0.244%	8,847	-98.159%
2024-12-04	12.8220	13.026000	11.544000	12.300000	-3.119%	30,653	-98.154%
2024-12-03	14.7420	14.880000	12.306000	12.696000	-14.677%	32,054	-98.212%
2024-12-02	13.8780	16.140000	13.560000	14.880000	+10.369%	103,260	-98.474%
2024-11-29	12.7920	13.788000	12.792000	13.482000	+9.985%	27,474	-98.316%
2024-11-27	12.4620	13.062000	12.258000	12.258000	0.000%	15,780	-98.148%
2024-11-26	11.9880	13.200000	11.532000	12.258000	+2.252%	14,083	-98.148%
2024-11-25	12.5820	13.662000	11.760000	11.988000	-8.391%	24,719	-98.106%
2024-11-22	13.3980	14.706000	12.438000	13.086000	-5.462%	86,677	-98.265%
2024-11-21	13.6860	14.034000	12.204000	13.842000	+2.080%	34,496	-98.360%
2024-11-20	11.3520	13.794000	11.100000	13.560000	+14.663%	58,086	-98.326%
2024-11-19	11.5200	14.076000	11.340000	11.826000	-10.328%	100,636	-98.081%
2024-11-18	14.9460	18.330000	12.102000	13.188000	+22.111%	4,066,410	-98.279%
2024-11-15	10.7640	11.034000	9.474000	10.800000	-2.703%	104,645	-97.898%
2024-11-14	10.7400	11.100000	10.314000	11.100000	+3.352%	6,034	-97.955%
2024-11-13	12.0000	12.000000	10.260000	10.740000	-12.298%	16,310	-97.886%
2024-11-12	12.6000	12.780000	11.514000	12.246000	-4.178%	13,764	-98.146%
2024-11-11	15.5400	15.540000	12.690000	12.780000	-13.974%	29,486	-98.224%
2024-11-08	12.1620	14.886000	11.280000	14.856000	-11.571%	111,195	-98.472%
2024-11-07	18.0660	26.940000	15.252000	16.800000	+55.642%	2,797,517	-98.649%
2024-11-06	8.5800	10.800000	8.580000	10.794000	+12.719%	493,798	-97.897%
2024-11-05	9.6000	9.960000	9.114000	9.576000	-4.431%	2,148	-97.629%
2024-11-04	9.0000	10.043900	8.862000	10.020000	+5.696%	3,217	-97.735%
2024-11-01	9.4620	10.200000	7.422000	9.480000	+0.317%	3,771	-97.605%
2024-10-31	9.3600	9.696000	8.550000	9.450000	-1.563%	2,368	-97.598%
2024-10-30	9.9000	10.200000	9.243000	9.600000	-2.439%	4,442	-97.635%
2024-10-29	10.2000	10.200000	9.528000	9.840000	-3.529%	4,169	-97.693%
2024-10-28	10.4940	10.800000	10.062000	10.200000	-4.279%	3,014	-97.775%
2024-10-25	9.9600	10.794000	9.960000	10.656000	+7.571%	4,646	-97.870%
2024-10-24	10.8000	10.800000	9.720000	9.906000	-9.286%	7,105	-97.708%
2024-10-23	11.8560	11.952000	10.860000	10.920000	-8.589%	7,643	-97.921%
2024-10-22	11.6400	13.452000	11.640000	11.946000	+2.629%	31,015	-98.100%
2024-10-21	10.5300	12.000000	10.266000	11.640000	+10.541%	9,664	-98.050%
2024-10-18	10.5600	11.400000	10.320000	10.530000	-2.500%	2,982	-97.844%
2024-10-17	10.8000	10.968000	10.260000	10.800000	-0.552%	6,271	-97.898%
2024-10-16	10.8000	11.286000	10.326000	10.860000	+5.171%	2,917	-97.910%
2024-10-15	10.4820	10.482000	10.200000	10.326000	-1.488%	4,789	-97.802%
2024-10-14	11.3340	11.412000	10.200000	10.482000	-8.149%	3,993	-97.834%
2024-10-11	12.5040	12.570000	11.250000	11.412000	-10.704%	8,818	-98.011%
2024-10-10	12.7440	13.800000	12.696000	12.780000	+1.429%	9,295	-98.224%
2024-10-09	11.9100	13.189100	11.592000	12.600000	+2.639%	6,629	-98.198%
2024-10-08	12.6600	12.660000	11.700000	12.276000	-4.571%	5,792	-98.151%
2024-10-07	13.2060	13.620000	12.462000	12.864000	-3.030%	5,760	-98.235%
2024-10-04	13.2000	13.902000	13.188000	13.266000	+0.500%	6,154	-98.289%
2024-10-03	12.0300	14.400000	12.030000	13.200000	+9.726%	22,639	-98.280%
2024-10-02	11.7000	12.696000	11.406000	12.030000	+2.821%	7,425	-98.113%
2024-10-01	11.9760	12.810000	10.914000	11.700000	-5.109%	15,021	-98.060%
2024-09-30	15.1560	15.330000	11.778000	12.330000	-19.412%	27,365	-98.159%
2024-09-27	15.6000	16.050000	13.800000	15.300000	-12.969%	43,410	-98.516%
2024-09-26	15.2760	17.700000	14.400000	17.580000	-1.678%	86,314	-98.709%
2024-09-25	24.0000	25.800000	16.818000	17.880000	+54.725%	2,607,102	-98.730%
2024-09-24	12.0000	12.000000	11.400000	11.556000	-2.875%	16,222	-98.036%
2024-09-23	12.3240	12.324000	10.320000	11.898100	-5.526%	7,566	-98.092%
2024-09-20	10.5000	12.594000	10.200000	12.594000	+15.584%	15,130	-98.198%
2024-09-19	9.1200	11.196000	9.000000	10.896000	+27.528%	20,810	-97.917%
2024-09-18	9.7200	9.720000	8.400000	8.544000	-12.362%	10,679	-97.343%
2024-09-17	9.8400	10.080000	9.594000	9.749200	+4.830%	5,126	-97.672%
2024-09-16	10.2060	10.620000	9.300000	9.300000	-4.908%	2,584	-97.559%
2024-09-13	11.4000	11.400000	9.600000	9.780000	+0.679%	4,625	-97.679%
2024-09-12	10.6620	10.968000	9.306000	9.714000	-5.872%	6,167	-97.663%
2024-09-11	10.8660	11.226000	10.200000	10.320000	-5.025%	4,020	-97.800%
2024-09-10	11.1600	11.880000	10.800000	10.866000	-9.450%	5,184	-97.911%
2024-09-09	13.2000	13.200000	10.800000	12.000000	-2.391%	4,525	-98.108%
2024-09-06	12.7440	13.140000	12.000000	12.294000	-6.821%	2,117	-98.154%
2024-09-05	14.5200	14.520000	12.780000	13.194000	-8.375%	1,389	-98.280%
2024-09-04	12.9060	14.400000	12.024000	14.400000	+6.101%	3,995	-98.424%
2024-09-03	13.2000	14.694000	12.612000	13.572000	+2.865%	5,101	-98.327%
2024-08-30	12.8940	13.200000	12.600000	13.194000	+2.374%	1,014	-98.280%
2024-08-29	12.5280	13.194000	12.276000	12.888000	-1.014%	902	-98.239%
2024-08-28	13.2420	15.000000	12.000000	13.020000	+1.307%	2,229	-98.257%
2024-08-27	13.5600	13.800000	12.600000	12.852000	-3.033%	5,375	-98.234%
2024-08-26	13.3980	14.610000	12.726000	13.254000	-1.075%	3,795	-98.287%
2024-08-23	12.7440	13.560000	12.174000	13.398000	+3.860%	2,362	-98.306%
2024-08-22	13.0140	13.194000	11.700000	12.900000	-3.327%	7,177	-98.240%
2024-08-21	14.4000	14.688000	12.000000	13.344000	-1.418%	4,528	-98.299%
2024-08-20	14.9940	15.414000	13.536000	13.536000	-7.768%	3,787	-98.323%
2024-08-19	14.5440	16.793900	13.170000	14.676000	-1.252%	6,656	-98.453%
2024-08-16	22.2480	23.088000	13.362000	14.862000	-32.873%	25,742	-98.473%
2024-08-15	19.2000	22.950000	18.498000	22.140000	+27.682%	9,824	-98.975%
2024-08-14	16.2000	17.340000	15.006000	17.340000	+7.037%	549	-98.691%
2024-08-13	15.2760	16.800000	15.000000	16.200000	+1.791%	1,491	-98.599%
2024-08-12	15.6060	17.100000	15.600000	15.915000	-1.431%	1,874	-98.574%
2024-08-09	15.9600	16.146000	15.072000	16.146000	+2.671%	768	-98.594%
2024-08-08	13.8000	15.900000	13.800000	15.726000	+9.027%	1,901	-98.557%
2024-08-07	14.4000	14.946000	14.400000	14.424000	+4.567%	2,774	-98.426%
2024-08-06	16.7640	19.206000	12.600000	13.794000	-20.174%	4,897	-98.354%
2024-08-05	15.0000	17.280000	12.666000	17.280000	+6.706%	9,767	-98.686%
2024-08-02	16.7520	18.000000	15.300000	16.194000	-4.257%	7,149	-98.598%
2024-08-01	21.6000	22.800000	16.260000	16.914000	-15.599%	55,004	-98.658%
2024-07-31	22.0200	22.800000	19.506000	20.040000	-7.222%	45,013	-98.867%
2024-07-30	26.6340	27.000000	21.000000	21.600000	-18.901%	2,824	-98.949%
2024-07-29	27.3000	28.140000	25.782000	26.634000	-5.372%	2,768	-99.148%
2024-07-26	26.1720	28.145900	25.206000	28.145900	+11.690%	4,825	-99.193%
2024-07-25	24.4380	28.536000	24.000000	25.200000	+0.024%	4,403	-99.099%
2024-07-24	29.2920	29.400000	24.024000	25.194000	-24.342%	10,238	-99.099%
2024-07-23	29.0940	37.194000	29.094000	33.300000	+11.022%	49,301	-99.318%
2024-07-22	35.4000	35.994000	29.994000	29.994000	-12.925%	2,294	-99.243%
2024-07-19	35.3250	36.750000	33.066000	34.446000	-4.301%	642	-99.341%
2024-07-18	39.0000	39.000000	33.072000	35.994000	-6.244%	1,861	-99.369%
2024-07-17	43.7939	43.800000	38.040000	38.391200	-9.880%	2,138	-99.409%
2024-07-16	45.6000	45.600000	42.600000	42.600000	-1.389%	4,320	-99.467%
2024-07-15	44.8440	45.000000	42.000000	43.200000	+1.408%	773	-99.475%
2024-07-12	49.1160	49.116000	39.000000	42.600000	-8.974%	1,927	-99.467%
2024-07-11	58.8000	61.200000	46.692000	46.800000	-20.408%	2,626	-99.515%
2024-07-10	66.0000	66.000000	58.800000	58.800000	-2.970%	1,071	-99.614%
2024-07-09	63.0000	65.400000	60.600000	60.600000	-1.942%	17	-99.625%
2024-07-08	63.6000	64.200000	60.600000	61.800000	0.000%	192	-99.633%
2024-07-05	61.8000	62.400000	61.200000	61.800000	+0.980%	83	-99.633%
2024-07-03	62.4120	62.412000	61.200000	61.200000	-1.923%	147	-99.629%
2024-07-02	63.0000	63.600000	62.400000	62.400000	-0.952%	153	-99.636%
2024-07-01	62.4000	64.200000	61.200000	63.000000	+1.000%	319	-99.640%
2024-06-28	60.6000	63.600000	58.800000	62.376000	+8.292%	288	-99.636%
2024-06-27	62.4000	62.400000	57.600000	57.600000	-5.045%	380	-99.606%
2024-06-26	66.0000	66.000000	58.800000	60.660000	-3.531%	82	-99.626%
2024-06-25	63.6000	63.600000	58.800000	62.880000	+4.852%	17	-99.639%
2024-06-24	66.0000	66.000000	58.200000	59.970000	-8.303%	373	-99.621%
2024-06-21	69.0000	69.600000	60.600000	65.400000	-4.386%	1,019	-99.653%
2024-06-20	67.2000	69.600000	66.600000	68.400000	+0.885%	122	-99.668%
2024-06-18	69.9000	70.200000	67.200000	67.800000	0.000%	124	-99.665%
2024-06-17	70.8000	71.400000	67.800000	67.800000	0.000%	119	-99.665%
2024-06-14	72.6000	72.600000	67.800000	67.800000	-5.042%	84	-99.665%
2024-06-13	70.2000	73.800000	66.000000	71.400000	+6.250%	203	-99.682%
2024-06-12	74.4000	76.800000	67.200000	67.200000	-12.691%	1,020	-99.662%
2024-06-11	73.8060	83.994000	64.800000	76.968000	+1.016%	2,685	-99.705%
2024-06-10	63.0000	76.200000	60.000000	76.194000	+23.291%	700	-99.702%
2024-06-07	66.3180	66.900000	61.800000	61.800000	-6.364%	158	-99.633%
2024-06-06	67.8240	68.400000	66.000000	66.000000	-2.655%	95	-99.656%
2024-06-05	69.6000	69.900000	66.000000	67.800000	-2.586%	120	-99.665%
2024-06-04	70.8000	72.600000	68.100000	69.600000	-1.695%	239	-99.674%
2024-06-03	75.0000	75.000000	69.000000	70.800000	-2.075%	840	-99.679%
2024-05-31	72.6000	74.400000	71.700000	72.300000	-2.823%	756	-99.686%
2024-05-30	67.8000	74.400000	66.000000	74.400000	+10.714%	1,781	-99.695%
2024-05-29	69.6000	70.200000	65.400000	67.200000	-1.754%	656	-99.662%
2024-05-28	67.2000	68.400000	64.800000	68.400000	+1.786%	1,347	-99.668%
2024-05-24	67.8000	67.800000	66.000000	67.200000	+1.174%	441	-99.662%
2024-05-23	66.1260	67.200000	65.994000	66.420000	-0.270%	571	-99.658%
2024-05-22	66.6000	67.200000	66.000000	66.600000	+0.909%	363	-99.659%
2024-05-21	66.6900	67.116000	66.000000	66.000000	-0.901%	467	-99.656%
2024-05-20	66.0000	68.400000	66.000000	66.600000	+0.909%	361	-99.659%
2024-05-17	69.0000	69.600000	66.000000	66.000000	-5.172%	174	-99.656%
2024-05-16	66.0000	69.600000	66.000000	69.600000	+5.455%	777	-99.674%
2024-05-15	72.6000	72.600000	66.000000	66.000000	-3.509%	1,166	-99.656%
2024-05-14	57.6000	70.200000	56.099400	68.400000	+24.932%	2,997	-99.668%
2024-05-13	51.0000	55.734000	50.994000	54.750000	+10.606%	1,105	-99.585%
2024-05-10	49.8000	51.600000	46.938000	49.500000	+3.125%	1,358	-99.541%
2024-05-09	48.6000	49.200000	47.364000	48.000000	+0.946%	1,308	-99.527%
2024-05-08	51.6601	52.200000	47.400000	47.550000	-6.994%	969	-99.523%
2024-05-07	54.0000	54.000000	49.800000	51.126000	-5.322%	550	-99.556%
2024-05-06	56.4000	57.000000	53.400000	54.000000	-0.959%	805	-99.580%
2024-05-03	55.1220	56.892000	54.522600	54.522600	-0.142%	821	-99.584%
2024-05-02	60.0000	60.000000	53.400000	54.600000	-8.543%	1,166	-99.584%
2024-05-01	63.6000	64.800000	59.400000	59.700000	-1.970%	249	-99.620%
2024-04-30	60.5580	61.200000	57.522000	60.900000	+1.632%	1,122	-99.627%
2024-04-29	60.6000	61.800000	59.850000	59.922000	-0.130%	800	-99.621%
2024-04-26	61.8000	64.200000	58.800000	60.000000	-2.913%	265	-99.622%
2024-04-25	61.2000	64.800000	59.400000	61.800000	-8.036%	1,596	-99.633%
2024-04-24	67.2000	67.794000	65.400000	67.200000	+1.827%	71	-99.662%
2024-04-23	62.4000	66.000000	60.006000	65.994000	+5.760%	568	-99.656%
2024-04-22	77.8260	82.194000	53.400000	62.400000	-17.585%	2,502	-99.636%
2024-04-19	78.3000	78.300000	75.660000	75.714000	-2.931%	32	-99.700%
2024-04-18	76.8000	82.200000	76.800000	78.000000	+4.839%	239	-99.709%
2024-04-17	76.8000	81.000000	73.800000	74.400000	-4.615%	396	-99.695%
2024-04-16	81.9000	84.000000	76.800000	78.000000	-8.451%	704	-99.709%
2024-04-15	86.4000	87.000000	79.800000	85.200000	-0.699%	1,857	-99.734%
2024-04-12	87.6000	88.800000	83.700000	85.800000	+0.351%	1,310	-99.735%
2024-04-11	88.2000	93.000000	84.000000	85.500000	-10.377%	2,413	-99.735%
2024-04-10	90.6000	96.000000	90.600000	95.400000	+5.993%	677	-99.762%
2024-04-09	90.6000	94.800000	89.400000	90.006000	+0.678%	118	-99.748%
2024-04-08	90.6000	95.400000	87.600000	89.400000	-5.696%	212	-99.746%
2024-04-05	88.7940	99.000000	88.794000	94.800000	+10.490%	1,371	-99.761%
2024-04-04	78.0000	85.800000	78.000000	85.800000	+0.704%	749	-99.735%
2024-04-03	90.0000	90.000000	84.000000	85.200000	-5.333%	762	-99.734%
2024-04-02	87.0000	90.300000	84.000000	90.000000	0.000%	495	-99.748%
2024-04-01	97.2000	97.200000	90.000000	90.000000	-6.250%	298	-99.748%
2024-03-28	97.2000	99.000000	93.048000	96.000000	+0.629%	549	-99.764%
2024-03-27	97.8000	97.800000	93.000000	95.400000	-0.625%	451	-99.762%
2024-03-26	93.6000	96.000000	91.200000	96.000000	+2.564%	123	-99.764%
2024-03-25	99.0000	99.000000	91.800000	93.600000	-4.294%	302	-99.757%
2024-03-22	100.2000	108.000000	94.632000	97.800000	+1.242%	1,229	-99.768%
2024-03-21	96.6000	100.200000	95.724000	96.600000	+2.548%	1,129	-99.765%
2024-03-20	88.2000	101.400000	85.200000	94.200000	+7.534%	898	-99.759%
2024-03-19	87.0000	91.200000	83.406000	87.600000	-2.013%	565	-99.741%
2024-03-18	90.0000	92.400000	80.400000	89.400000	-3.247%	2,675	-99.746%
2024-03-15	108.6000	116.994000	87.126000	92.400000	-3.750%	7,724	-99.754%
2024-03-14	95.4000	99.000000	94.200000	96.000000	+3.226%	15,603	-99.764%
2024-03-13	93.0000	97.800000	91.200000	93.000000	+3.333%	476	-99.756%
2024-03-12	97.2000	97.200000	87.600000	90.000000	-7.975%	1,102	-99.748%
2024-03-11	102.0000	102.600000	96.000000	97.800000	+5.844%	1,087	-99.768%
2024-03-08	102.6000	107.400000	91.200000	92.400000	-8.876%	1,553	-99.754%
2024-03-07	107.4000	107.400000	97.200000	101.400000	-6.630%	561	-99.776%
2024-03-06	112.8000	113.700000	90.000000	108.600000	-2.162%	2,533	-99.791%
2024-03-05	111.0000	116.400000	105.600000	111.000000	-2.116%	670	-99.795%
2024-03-04	114.0000	115.446000	108.600000	113.400000	0.000%	825	-99.800%
2024-03-01	110.4000	113.400000	108.600000	113.400000	+5.000%	771	-99.800%
2024-02-29	114.0000	118.794000	108.000000	108.000000	-8.629%	1,672	-99.790%
2024-02-28	124.2000	124.200000	114.000000	118.200000	-7.512%	2,060	-99.808%
2024-02-27	124.8000	130.200000	107.400000	127.800000	-6.579%	4,135	-99.822%
2024-02-26	130.8000	161.460000	123.600000	136.800000	-13.636%	10,829	-99.834%
2024-02-23	74.4000	209.400000	72.000000	158.400000	+131.579%	94,759	-99.857%
2024-02-22	86.4000	86.400000	55.884000	68.400000	-13.636%	13,039	-99.668%
2024-02-21	120.0000	120.048000	69.000000	79.200000	-34.975%	19,625	-99.713%
2024-02-20	293.4000	293.400000	97.800000	121.800000	-53.968%	5,588	-99.814%
2024-02-16	312.0000	333.300000	259.200000	264.600000	-22.699%	275	-99.914%
2024-02-15	322.2000	354.594000	322.200000	342.300000	-1.638%	85	-99.934%
2024-02-14	337.2000	358.800000	308.406000	348.000000	+13.525%	58	-99.935%
2024-02-13	378.0000	401.994000	282.000000	306.540000	-27.014%	655	-99.926%
2024-02-12	553.8000	553.800000	270.000000	420.000000	0.000%	615	-99.946%

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

ATCH
AtlasClear Holdings, Inc.
stock NYSEAMERICAN