Dark

ATCH
AtlasClear Holdings, Inc.
stock NYSEAMERICAN

At Close

Jul 21, 2026 3:59:56 PM EDT

0.2000USD+4.218%(+0.0079)1,139,641

0.1700Bid 0.2200Ask 0.0500Spread

Pre-market

Jul 21, 2026 9:22:30 AM EDT

0.1888USD+0.801%(+0.0015)14,238

After-hours

Jul 21, 2026 4:25:30 PM EDT

0.1938USD-0.717%(-0.0014)24,083

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	0.1900	0.200000	0.190000	0.200000	+6.781%	1,139,641	0.000%
2026-07-20	0.1890	0.194800	0.183500	0.187300	+1.353%	657,149	+6.781%
2026-07-17	0.1812	0.190600	0.180500	0.184800	+1.039%	668,946	+8.225%
2026-07-16	0.1913	0.196000	0.182400	0.182900	-4.391%	550,975	+9.349%
2026-07-15	0.1811	0.194000	0.181100	0.191300	+6.812%	901,378	+4.548%
2026-07-14	0.1748	0.183150	0.174700	0.179100	+3.526%	728,970	+11.669%
2026-07-13	0.1791	0.185000	0.171500	0.173000	-3.942%	636,675	+15.607%
2026-07-10	0.1806	0.188300	0.180000	0.180100	0.000%	646,571	+11.049%
2026-07-09	0.1782	0.184000	0.175400	0.180100	+2.446%	763,644	+11.049%
2026-07-08	0.1820	0.182000	0.170600	0.175800	-0.678%	1,806,893	+13.766%
2026-07-07	0.1899	0.191000	0.176000	0.177000	-6.349%	1,207,755	+12.994%
2026-07-06	0.2000	0.200300	0.185100	0.189000	-2.527%	1,245,701	+5.820%
2026-07-02	0.2000	0.204700	0.189300	0.193900	-2.416%	1,277,216	+3.146%
2026-07-01	0.1950	0.205200	0.195000	0.198700	+0.965%	1,096,120	+0.654%
2026-06-30	0.2041	0.214100	0.196000	0.196800	-3.906%	1,127,192	+1.626%
2026-06-29	0.1972	0.208599	0.193001	0.204800	+5.133%	2,241,654	-2.344%
2026-06-26	0.1859	0.198700	0.185900	0.194800	+4.563%	968,421	+2.669%
2026-06-25	0.1914	0.197700	0.186100	0.186300	-1.689%	1,695,543	+7.354%
2026-06-24	0.1946	0.203100	0.186200	0.189500	-3.807%	1,723,418	+5.541%
2026-06-23	0.2000	0.206601	0.193000	0.197000	-2.812%	1,231,523	+1.523%
2026-06-22	0.2100	0.219700	0.200400	0.202700	-4.025%	1,668,581	-1.332%
2026-06-18	0.1987	0.211200	0.198400	0.211200	+7.317%	1,540,022	-5.303%
2026-06-17	0.2020	0.207500	0.196800	0.196800	-3.529%	1,627,448	+1.626%
2026-06-16	0.2020	0.209900	0.192700	0.204000	+0.990%	2,367,426	-1.961%
2026-06-15	0.1970	0.206900	0.196100	0.202000	+5.815%	1,721,219	-0.990%
2026-06-12	0.2040	0.207000	0.185000	0.190900	-6.146%	3,271,251	+4.767%
2026-06-11	0.2063	0.208900	0.202500	0.203400	+0.444%	1,105,298	-1.672%
2026-06-10	0.2102	0.219100	0.202500	0.202500	-5.108%	1,118,758	-1.235%
2026-06-09	0.2169	0.226200	0.210300	0.213400	-1.568%	1,726,874	-6.279%
2026-06-08	0.2170	0.228900	0.216000	0.216800	-3.301%	1,493,544	-7.749%
2026-06-05	0.2293	0.239900	0.216100	0.224200	-2.522%	1,430,669	-10.794%
2026-06-04	0.2276	0.240900	0.226000	0.230000	-0.433%	886,394	-13.043%
2026-06-03	0.2301	0.238200	0.226100	0.231000	+0.741%	1,334,273	-13.420%
2026-06-02	0.2100	0.240900	0.210000	0.229300	+0.791%	2,087,755	-12.778%
2026-06-01	0.2330	0.245000	0.225000	0.227500	-2.944%	1,882,688	-12.088%
2026-05-29	0.2377	0.243700	0.232500	0.234400	-1.180%	1,449,887	-14.676%
2026-05-28	0.2200	0.244300	0.218000	0.237200	+8.113%	2,371,136	-15.683%
2026-05-27	0.2200	0.226600	0.217700	0.219400	-1.216%	1,121,935	-8.842%
2026-05-26	0.2227	0.228900	0.218800	0.222100	-1.157%	1,265,239	-9.950%
2026-05-22	0.2282	0.238200	0.222500	0.224700	-0.266%	1,035,985	-10.992%
2026-05-21	0.2128	0.229000	0.211500	0.225300	+5.874%	1,872,537	-11.229%
2026-05-20	0.2156	0.219400	0.187400	0.212800	-2.831%	1,532,537	-6.015%
2026-05-19	0.2210	0.227400	0.213000	0.219000	-4.367%	1,806,128	-8.676%
2026-05-18	0.2133	0.229000	0.212100	0.229000	+3.620%	1,438,149	-12.664%
2026-05-15	0.2371	0.237900	0.216500	0.221000	-5.313%	3,451,324	-9.502%
2026-05-14	0.2451	0.253500	0.233400	0.233400	-4.618%	2,917,689	-14.310%
2026-05-13	0.2515	0.254000	0.242600	0.244700	-3.661%	2,288,889	-18.267%
2026-05-12	0.2555	0.264000	0.251000	0.254000	-0.859%	1,582,545	-21.260%
2026-05-11	0.2460	0.263000	0.246000	0.256200	-0.311%	2,150,843	-21.936%
2026-05-08	0.2662	0.279300	0.245300	0.257000	-3.709%	3,708,360	-22.179%
2026-05-07	0.2490	0.277900	0.249000	0.266900	+5.286%	3,371,323	-25.066%
2026-05-06	0.2700	0.272300	0.250000	0.253500	-8.252%	3,163,707	-21.105%
2026-05-05	0.2911	0.291200	0.269500	0.276300	-5.214%	2,970,124	-27.615%
2026-05-04	0.2947	0.300000	0.286600	0.291500	-0.512%	1,400,535	-31.389%
2026-05-01	0.2970	0.308550	0.285500	0.293000	-1.777%	1,609,979	-31.741%
2026-04-30	0.2874	0.302400	0.285000	0.298300	+2.509%	1,137,532	-32.953%
2026-04-29	0.3094	0.309400	0.286200	0.291000	-5.273%	2,091,074	-31.271%
2026-04-28	0.2954	0.313000	0.286100	0.307200	+4.242%	1,502,343	-34.896%
2026-04-27	0.2958	0.299800	0.271300	0.294700	-2.353%	3,261,708	-32.134%
2026-04-24	0.3100	0.310000	0.295100	0.301800	-0.984%	3,370,187	-33.731%
2026-04-23	0.3240	0.324900	0.287500	0.304800	-4.750%	3,467,337	-34.383%
2026-04-22	0.3209	0.329800	0.310200	0.320000	+7.347%	6,301,230	-37.500%
2026-04-21	0.3121	0.329300	0.275600	0.298100	-3.402%	8,161,608	-32.908%
2026-04-20	0.2700	0.324300	0.269000	0.308600	+13.248%	10,476,467	-35.191%
2026-04-17	0.2547	0.275000	0.251201	0.272500	+7.537%	5,375,150	-26.606%
2026-04-16	0.2378	0.255000	0.237800	0.253400	+3.938%	3,087,322	-21.073%
2026-04-15	0.2457	0.252000	0.240000	0.243800	-2.167%	2,313,638	-17.966%
2026-04-14	0.2450	0.254400	0.238300	0.249200	+0.891%	4,796,239	-19.743%
2026-04-13	0.2600	0.267700	0.233000	0.247000	+5.286%	25,976,400	-19.028%
2026-04-10	0.2423	0.243100	0.225500	0.234600	-3.178%	2,078,467	-14.749%
2026-04-09	0.2412	0.244900	0.230500	0.242300	+1.807%	1,881,187	-17.458%
2026-04-08	0.2500	0.253100	0.236800	0.238000	+1.277%	3,671,314	-15.966%
2026-04-07	0.2210	0.249200	0.210100	0.235000	+5.904%	6,451,636	-14.894%
2026-04-06	0.1969	0.224900	0.195700	0.221900	+13.388%	6,576,406	-9.869%
2026-04-02	0.2000	0.200800	0.193000	0.195700	-3.023%	919,579	+2.197%
2026-04-01	0.2019	0.210000	0.197900	0.201800	+1.509%	1,735,166	-0.892%
2026-03-31	0.1854	0.201400	0.185400	0.198800	+7.054%	1,869,391	+0.604%
2026-03-30	0.1801	0.192000	0.177900	0.185700	+2.089%	1,404,398	+7.701%
2026-03-27	0.1916	0.191600	0.179600	0.181900	-5.506%	2,224,140	+9.951%
2026-03-26	0.2032	0.210200	0.191000	0.192500	-6.960%	1,966,006	+3.896%
2026-03-25	0.2044	0.209000	0.202000	0.206900	+2.884%	1,128,024	-3.335%
2026-03-24	0.2040	0.212000	0.201100	0.201100	+0.349%	1,698,760	-0.547%
2026-03-23	0.1977	0.203800	0.195500	0.200400	+1.212%	1,071,828	-0.200%
2026-03-20	0.1980	0.204400	0.195000	0.198000	0.000%	1,835,308	+1.010%
2026-03-19	0.1966	0.201400	0.190300	0.198000	-0.302%	1,550,638	+1.010%
2026-03-18	0.2003	0.209900	0.197000	0.198600	-2.119%	1,663,660	+0.705%
2026-03-17	0.2066	0.208000	0.202500	0.202900	-1.648%	1,759,812	-1.429%
2026-03-16	0.2069	0.210000	0.202800	0.206300	-1.762%	1,416,101	-3.054%
2026-03-13	0.2107	0.211500	0.204549	0.210000	-0.521%	1,699,710	-4.762%
2026-03-12	0.2142	0.221400	0.208200	0.211100	-4.045%	1,924,661	-5.258%
2026-03-11	0.2169	0.220000	0.212100	0.220000	+1.056%	1,328,024	-9.091%
2026-03-10	0.2144	0.219300	0.210000	0.217700	+1.256%	1,329,388	-8.130%
2026-03-09	0.2136	0.217000	0.206100	0.215000	-2.361%	1,416,979	-6.977%
2026-03-06	0.2120	0.220200	0.206300	0.220200	+0.182%	2,112,696	-9.173%
2026-03-05	0.2140	0.221800	0.210400	0.219800	+0.549%	1,873,893	-9.008%
2026-03-04	0.2076	0.218600	0.205600	0.218600	+3.848%	2,530,879	-8.509%
2026-03-03	0.2181	0.219400	0.202300	0.210500	-6.858%	3,728,339	-4.988%
2026-03-02	0.2300	0.232800	0.221000	0.226000	-4.641%	3,650,682	-11.504%
2026-02-27	0.2364	0.240000	0.232400	0.237000	-2.268%	1,807,478	-15.612%
2026-02-26	0.2356	0.243800	0.231600	0.242500	+1.042%	2,712,593	-17.526%
2026-02-25	0.2317	0.240100	0.231700	0.240000	0.000%	3,160,610	-16.667%
2026-02-24	0.2294	0.240000	0.227800	0.240000	+1.609%	2,168,448	-16.667%
2026-02-23	0.2341	0.238100	0.228900	0.236200	-2.114%	2,536,885	-15.326%
2026-02-20	0.2329	0.242000	0.229400	0.241300	+0.752%	3,874,651	-17.116%
2026-02-19	0.2385	0.239900	0.225000	0.239500	-1.562%	4,884,439	-16.493%
2026-02-18	0.2401	0.248000	0.231500	0.243300	-2.680%	6,638,789	-17.797%
2026-02-17	0.2357	0.254700	0.212800	0.250000	+3.563%	29,579,778	-20.000%
2026-02-13	0.2600	0.261300	0.230500	0.241400	+0.083%	37,142,367	-17.150%
2026-02-12	0.2410	0.250000	0.230500	0.241200	+1.772%	14,580,548	-17.081%
2026-02-11	0.2401	0.244890	0.235000	0.237000	-1.250%	2,440,357	-15.612%
2026-02-10	0.2815	0.282500	0.229300	0.240000	-5.993%	14,713,186	-16.667%
2026-02-09	0.2320	0.265800	0.232000	0.255300	+2.944%	2,388,184	-21.661%
2026-02-06	0.2327	0.254000	0.227200	0.248000	+7.826%	3,051,948	-19.355%
2026-02-05	0.2300	0.248000	0.226100	0.230000	-0.043%	5,030,418	-13.043%
2026-02-04	0.2435	0.247600	0.226400	0.230100	-5.348%	2,233,475	-13.081%
2026-02-03	0.2600	0.260000	0.235414	0.243100	-2.134%	2,614,750	-17.729%
2026-02-02	0.2277	0.254400	0.222900	0.248400	+10.106%	3,855,179	-19.485%
2026-01-30	0.2477	0.248000	0.225600	0.225600	-9.032%	4,295,508	-11.348%
2026-01-29	0.2687	0.268700	0.243400	0.248000	-6.025%	3,132,743	-19.355%
2026-01-28	0.2680	0.272300	0.261500	0.263900	-1.932%	1,841,644	-24.214%
2026-01-27	0.2612	0.269100	0.251000	0.269100	+4.994%	3,058,364	-25.678%
2026-01-26	0.2600	0.265200	0.256000	0.256300	-1.688%	1,710,177	-21.966%
2026-01-23	0.2585	0.272500	0.256000	0.260700	+1.836%	2,795,007	-23.283%
2026-01-22	0.2498	0.267000	0.245200	0.256000	+1.951%	4,734,646	-21.875%
2026-01-21	0.2500	0.260800	0.241200	0.251100	+0.400%	27,625,899	-20.350%
2026-01-20	0.2597	0.259700	0.250000	0.250100	-4.103%	2,974,871	-20.032%
2026-01-16	0.2670	0.267000	0.255200	0.260800	-1.212%	2,393,041	-23.313%
2026-01-15	0.2669	0.267600	0.258000	0.264000	+0.571%	2,605,300	-24.242%
2026-01-14	0.2653	0.265350	0.259400	0.262500	-1.942%	2,199,103	-23.810%
2026-01-13	0.2703	0.273300	0.263200	0.267700	-2.049%	2,207,870	-25.290%
2026-01-12	0.2692	0.277900	0.263100	0.273300	+1.523%	2,756,692	-26.820%
2026-01-09	0.2730	0.276200	0.260000	0.269200	-0.296%	3,023,336	-25.706%
2026-01-08	0.2612	0.280000	0.260100	0.270000	+3.766%	3,806,580	-25.926%
2026-01-07	0.2723	0.274700	0.258000	0.260200	-3.271%	2,911,148	-23.136%
2026-01-06	0.2900	0.291000	0.266500	0.269000	-8.659%	3,637,323	-25.651%
2026-01-05	0.2807	0.299900	0.280700	0.294500	+5.821%	3,955,675	-32.088%
2026-01-02	0.2509	0.278800	0.250000	0.278300	+10.921%	3,819,714	-28.135%
2025-12-31	0.2584	0.258600	0.249000	0.250900	-3.500%	2,959,777	-20.287%
2025-12-30	0.2564	0.263900	0.251000	0.260000	+1.642%	2,832,237	-23.077%
2025-12-29	0.2561	0.268000	0.250300	0.255800	-3.617%	3,508,963	-21.814%
2025-12-26	0.2640	0.266000	0.253800	0.265400	-1.704%	3,779,024	-24.642%
2025-12-24	0.2651	0.272200	0.265100	0.270000	-0.406%	2,200,465	-25.926%
2025-12-23	0.2801	0.286600	0.266800	0.271100	-3.179%	3,797,428	-26.226%
2025-12-22	0.2833	0.303000	0.279900	0.280000	+0.974%	3,787,252	-28.571%
2025-12-19	0.2800	0.294800	0.276200	0.277300	+0.289%	6,717,001	-27.876%
2025-12-18	0.2972	0.304600	0.276500	0.276500	-4.126%	4,239,550	-27.667%
2025-12-17	0.2969	0.311000	0.288400	0.288400	-1.738%	2,961,643	-30.652%
2025-12-16	0.3000	0.307800	0.285100	0.293500	-3.231%	4,528,342	-31.857%
2025-12-15	0.3304	0.335000	0.300500	0.303300	-8.035%	4,504,645	-34.059%
2025-12-12	0.3600	0.365499	0.320000	0.329800	-8.210%	5,610,726	-39.357%
2025-12-11	0.3600	0.372000	0.351500	0.359300	+0.279%	5,790,021	-44.336%
2025-12-10	0.3554	0.376000	0.346300	0.358300	-0.830%	4,292,377	-44.181%
2025-12-09	0.3300	0.368800	0.330000	0.361300	+7.786%	4,242,645	-44.644%
2025-12-08	0.3556	0.355600	0.323750	0.335200	-3.009%	4,013,805	-40.334%
2025-12-05	0.3653	0.370000	0.336200	0.345600	-0.432%	5,243,845	-42.130%
2025-12-04	0.3267	0.359700	0.326700	0.347100	+5.182%	6,337,111	-42.380%
2025-12-03	0.3050	0.330000	0.304100	0.330000	+6.041%	3,791,263	-39.394%
2025-12-02	0.3174	0.317400	0.304300	0.311200	-2.689%	2,628,644	-35.733%
2025-12-01	0.3105	0.330000	0.308300	0.319800	+3.195%	5,715,967	-37.461%
2025-11-28	0.2942	0.313000	0.294200	0.309900	+4.273%	1,812,002	-35.463%
2025-11-26	0.3070	0.318700	0.286400	0.297200	-0.867%	3,746,555	-32.705%
2025-11-25	0.2846	0.300000	0.283500	0.299800	+6.425%	4,434,059	-33.289%
2025-11-24	0.2760	0.292750	0.270200	0.281700	+1.185%	3,256,477	-29.002%
2025-11-21	0.2541	0.281999	0.248100	0.278400	+7.036%	4,229,938	-28.161%
2025-11-20	0.2862	0.296000	0.258800	0.260100	-10.341%	5,387,969	-23.106%
2025-11-19	0.2897	0.293399	0.273100	0.290100	+1.080%	4,639,946	-31.058%
2025-11-18	0.2831	0.294200	0.270100	0.287000	-2.215%	4,745,118	-30.314%
2025-11-17	0.3103	0.320900	0.287100	0.293500	-3.770%	5,938,427	-31.857%
2025-11-14	0.3085	0.347800	0.302200	0.305000	-1.135%	12,062,800	-34.426%
2025-11-13	0.3021	0.328000	0.302100	0.308500	+0.195%	4,407,122	-35.170%
2025-11-12	0.3221	0.328700	0.306000	0.307900	-4.081%	5,376,929	-35.044%
2025-11-11	0.3361	0.343400	0.320100	0.321000	-8.260%	2,972,495	-37.695%
2025-11-10	0.3200	0.358000	0.320000	0.349900	+11.291%	6,534,701	-42.841%
2025-11-07	0.3051	0.314400	0.295100	0.314400	-0.601%	4,588,619	-36.387%
2025-11-06	0.3321	0.343000	0.314800	0.316300	-5.384%	6,960,442	-36.769%
2025-11-05	0.3355	0.354700	0.324100	0.334300	-0.239%	6,993,849	-40.173%
2025-11-04	0.3498	0.358900	0.300000	0.335100	-4.747%	10,415,067	-40.316%
2025-11-03	0.3700	0.374400	0.351800	0.351800	-7.737%	9,213,312	-43.150%
2025-10-31	0.3800	0.398600	0.370000	0.381300	-5.735%	10,366,509	-47.548%
2025-10-30	0.4300	0.435900	0.401000	0.404500	-3.044%	10,269,429	-50.556%
2025-10-29	0.4029	0.437000	0.387100	0.417200	-3.067%	17,818,642	-52.061%
2025-10-28	0.4634	0.540000	0.420000	0.430400	+12.670%	127,545,083	-53.532%
2025-10-27	0.3757	0.397000	0.370000	0.382000	+3.104%	61,720,260	-47.644%
2025-10-24	0.3620	0.387300	0.358700	0.370500	+1.674%	8,122,338	-46.019%
2025-10-23	0.3510	0.366400	0.351000	0.364400	+1.194%	5,844,160	-45.115%
2025-10-22	0.3500	0.386500	0.347300	0.360100	+2.886%	17,944,672	-44.460%
2025-10-21	0.3561	0.360000	0.341200	0.350000	-4.004%	10,575,959	-42.857%
2025-10-20	0.3711	0.372200	0.350000	0.364600	-2.173%	12,253,504	-45.145%
2025-10-17	0.3730	0.384000	0.367000	0.372700	-1.714%	7,960,493	-46.338%
2025-10-16	0.4045	0.414000	0.364001	0.379200	-6.509%	16,765,504	-47.257%
2025-10-15	0.4700	0.476200	0.400000	0.405600	+0.996%	42,794,525	-50.690%
2025-10-14	0.3970	0.407000	0.366500	0.401600	-1.399%	15,944,004	-50.199%
2025-10-13	0.4100	0.440000	0.400000	0.407300	-0.586%	18,636,225	-50.896%
2025-10-10	0.4800	0.488100	0.402500	0.409700	-18.060%	43,676,194	-51.184%
2025-10-09	0.4995	0.612900	0.442610	0.500000	+37.627%	431,788,578	-60.000%
2025-10-08	0.3814	0.387600	0.357600	0.363300	-8.118%	18,210,425	-44.949%
2025-10-07	0.4100	0.422500	0.380000	0.395400	-7.096%	24,431,449	-49.418%
2025-10-06	0.4303	0.449500	0.400100	0.425600	-3.317%	25,886,834	-53.008%
2025-10-03	0.4586	0.494000	0.422400	0.440200	-6.954%	31,861,281	-54.566%
2025-10-02	0.4900	0.530000	0.465300	0.473100	+3.252%	31,016,769	-57.726%
2025-10-01	0.4800	0.504990	0.450000	0.458200	-10.157%	24,484,978	-56.351%
2025-09-30	0.5637	0.579900	0.472200	0.510000	-29.945%	60,268,442	-60.784%
2025-09-29	0.7515	0.820000	0.660000	0.728000	-7.848%	44,966,673	-72.527%
2025-09-26	0.7600	0.838400	0.714300	0.790000	-4.254%	46,483,766	-74.684%
2025-09-25	0.7617	0.862100	0.730100	0.825100	+23.149%	150,423,320	-75.761%
2025-09-24	0.5120	0.734000	0.512000	0.670000	+67.500%	514,808,745	-70.149%
2025-09-23	0.4643	0.526700	0.390000	0.400000	-30.314%	72,944,912	-50.000%
2025-09-22	0.7500	0.750000	0.521900	0.574000	-37.405%	70,656,777	-65.157%
2025-09-19	1.0500	1.250000	0.880000	0.917000	-21.624%	84,124,744	-78.190%
2025-09-18	1.8300	1.920000	0.858200	1.170000	-27.778%	166,374,301	-82.906%
2025-09-17	0.9633	1.820000	0.920000	1.620000	+87.370%	250,682,727	-87.654%
2025-09-16	0.9900	1.030000	0.821000	0.864600	-12.667%	44,851,307	-76.868%
2025-09-15	0.9000	1.180000	0.670000	0.990000	+153.846%	498,117,709	-79.798%
2025-09-12	0.2806	0.420000	0.265200	0.390000	+53.362%	281,071,801	-48.718%
2025-09-11	0.2100	0.262300	0.209000	0.254300	+23.207%	17,079,027	-21.353%
2025-09-10	0.2200	0.229900	0.202100	0.206400	-10.261%	7,287,154	-3.101%
2025-09-09	0.2014	0.240000	0.200000	0.230000	+12.195%	16,747,878	-13.043%
2025-09-08	0.2008	0.210000	0.196800	0.205000	-0.822%	3,917,306	-2.439%
2025-09-05	0.2053	0.214545	0.193500	0.206700	+2.581%	6,128,981	-3.241%
2025-09-04	0.1999	0.218700	0.192000	0.201500	-2.657%	5,842,368	-0.744%
2025-09-03	0.1751	0.207500	0.175100	0.207000	+17.347%	12,972,341	-3.382%
2025-09-02	0.1818	0.190100	0.166400	0.176400	-4.545%	12,335,583	+13.379%
2025-08-29	0.1940	0.194900	0.183000	0.184800	-5.182%	2,308,235	+8.225%
2025-08-28	0.1915	0.202000	0.191500	0.194900	+1.194%	2,219,425	+2.617%
2025-08-27	0.2045	0.204500	0.190100	0.192600	+3.105%	3,791,560	+3.842%
2025-08-26	0.1900	0.197100	0.185500	0.186800	-0.954%	1,683,419	+7.066%
2025-08-25	0.2021	0.206699	0.182900	0.188600	-4.747%	3,532,392	+6.045%
2025-08-22	0.1786	0.210000	0.175100	0.198000	+10.000%	6,305,015	+1.010%
2025-08-21	0.1800	0.185000	0.173000	0.180000	-1.316%	3,129,568	+11.111%
2025-08-20	0.1900	0.190000	0.172000	0.182400	-5.443%	3,443,843	+9.649%
2025-08-19	0.1986	0.199900	0.172600	0.192900	-1.380%	4,800,777	+3.681%
2025-08-18	0.2323	0.233100	0.190100	0.195600	-17.987%	8,060,628	+2.249%
2025-08-15	0.2200	0.245000	0.205000	0.238500	+11.189%	21,548,781	-16.143%
2025-08-14	0.1948	0.223200	0.177000	0.214500	+12.895%	22,252,980	-6.760%
2025-08-13	0.1714	0.198700	0.170000	0.190000	+10.017%	7,990,144	+5.263%
2025-08-12	0.1721	0.175000	0.162100	0.172700	-1.032%	4,168,563	+15.808%
2025-08-11	0.1801	0.185000	0.168900	0.174500	-1.077%	5,363,179	+14.613%
2025-08-08	0.1841	0.186100	0.172100	0.176400	-4.286%	5,605,441	+13.379%
2025-08-07	0.2088	0.210000	0.171000	0.184300	-14.715%	9,276,433	+8.519%
2025-08-06	0.2053	0.220000	0.190000	0.216100	+14.399%	12,944,139	-7.450%
2025-08-05	0.2050	0.205000	0.176000	0.188900	-14.756%	13,603,220	+5.876%
2025-08-04	0.2400	0.247700	0.190100	0.221600	+39.547%	221,957,774	-9.747%
2025-08-01	0.2000	0.200000	0.137200	0.158800	-27.818%	26,424,985	+25.945%
2025-07-31	0.1750	0.310000	0.141100	0.220000	+46.471%	291,442,944	-9.091%
2025-07-30	0.1639	0.168000	0.143900	0.150200	-11.124%	4,383,666	+33.156%
2025-07-29	0.1766	0.176600	0.166300	0.169000	-5.587%	1,327,314	+18.343%
2025-07-28	0.1834	0.183400	0.176600	0.179000	-1.050%	1,092,749	+11.732%
2025-07-25	0.1798	0.181000	0.177000	0.180900	-0.055%	1,011,513	+10.558%
2025-07-24	0.1787	0.181000	0.176000	0.181000	+0.111%	2,150,639	+10.497%
2025-07-23	0.1800	0.183000	0.178500	0.180800	+1.516%	2,396,916	+10.619%
2025-07-22	0.1914	0.191400	0.175500	0.178100	-6.065%	2,350,953	+12.296%
2025-07-21	0.1940	0.194000	0.183600	0.189600	+6.998%	2,692,876	+5.485%
2025-07-18	0.1850	0.192499	0.170000	0.177200	-3.696%	1,930,064	+12.867%
2025-07-17	0.1992	0.199899	0.182700	0.184000	-8.000%	1,483,773	+8.696%
2025-07-16	0.2031	0.205000	0.196000	0.200000	+0.150%	1,398,887	0.000%
2025-07-15	0.2000	0.201700	0.195000	0.199700	-1.139%	1,019,203	+0.150%
2025-07-14	0.2044	0.204400	0.198200	0.202000	-0.980%	714,378	-0.990%
2025-07-11	0.2166	0.216600	0.203000	0.204000	-2.857%	1,104,925	-1.961%
2025-07-10	0.2089	0.210700	0.198200	0.210000	-2.326%	2,073,062	-4.762%
2025-07-09	0.2100	0.216600	0.200000	0.215000	+4.369%	4,185,721	-6.977%
2025-07-08	0.2016	0.206000	0.197000	0.206000	-0.866%	2,562,472	-2.913%
2025-07-07	0.2100	0.210000	0.195000	0.207800	+4.580%	1,436,317	-3.754%
2025-07-03	0.2000	0.205000	0.190000	0.198700	+2.953%	2,374,307	+0.654%
2025-07-02	0.1900	0.199600	0.189800	0.193000	+1.740%	1,017,018	+3.627%
2025-07-01	0.1898	0.192000	0.180100	0.189700	-1.198%	728,272	+5.430%
2025-06-30	0.1940	0.195000	0.188800	0.192000	+2.729%	1,003,989	+4.167%
2025-06-27	0.1892	0.190000	0.185100	0.186900	-4.154%	1,781,264	+7.009%
2025-06-26	0.1896	0.195000	0.184100	0.195000	+3.503%	1,081,175	+2.564%
2025-06-25	0.1900	0.190000	0.184100	0.188400	-2.887%	1,695,637	+6.157%
2025-06-24	0.1920	0.200000	0.186000	0.194000	+1.837%	2,201,009	+3.093%
2025-06-23	0.1973	0.197300	0.180000	0.190500	+0.263%	1,263,560	+4.987%
2025-06-20	0.2027	0.205300	0.190000	0.190000	-7.453%	1,020,031	+5.263%
2025-06-18	0.1984	0.205300	0.193200	0.205300	+5.282%	2,256,561	-2.582%
2025-06-17	0.1962	0.205000	0.193100	0.195000	-4.224%	1,018,212	+2.564%
2025-06-16	0.2199	0.219900	0.196200	0.203600	+0.296%	1,292,351	-1.768%
2025-06-13	0.2144	0.214400	0.201000	0.203000	-6.881%	1,332,360	-1.478%
2025-06-12	0.2179	0.219200	0.205000	0.218000	-0.909%	1,947,666	-8.257%
2025-06-11	0.2110	0.236700	0.205200	0.220000	+3.335%	7,514,474	-9.091%
2025-06-10	0.2159	0.218000	0.193100	0.212900	+2.061%	3,053,450	-6.059%
2025-06-09	0.2237	0.223700	0.200100	0.208600	-1.789%	1,847,080	-4.123%
2025-06-06	0.2073	0.220000	0.195000	0.212400	-3.455%	2,959,669	-5.838%
2025-06-05	0.2025	0.230000	0.202500	0.220000	+10.553%	11,032,961	-9.091%
2025-06-04	0.2001	0.201399	0.194000	0.199000	-2.927%	1,511,397	+0.503%
2025-06-03	0.1944	0.208600	0.186400	0.205000	+6.438%	3,129,261	-2.439%
2025-06-02	0.1926	0.202500	0.185000	0.192600	-3.700%	2,836,171	+3.842%
2025-05-30	0.1992	0.210100	0.192400	0.200000	0.000%	3,810,282	0.000%
2025-05-29	0.1972	0.205000	0.192000	0.200000	-4.671%	3,048,234	0.000%
2025-05-28	0.2046	0.222400	0.189000	0.209800	+0.914%	6,681,263	-4.671%
2025-05-27	0.1900	0.213000	0.188300	0.207900	+9.306%	10,400,888	-3.800%
2025-05-23	0.2013	0.201800	0.183000	0.190200	-11.163%	5,693,418	+5.152%
2025-05-22	0.2151	0.240000	0.200100	0.214100	+6.200%	61,996,581	-6.586%
2025-05-21	0.2128	0.214900	0.190200	0.201600	-11.189%	4,469,546	-0.794%
2025-05-20	0.2258	0.228800	0.199000	0.227000	-3.609%	3,257,713	-11.894%
2025-05-19	0.2553	0.260000	0.221700	0.235500	-11.132%	6,037,075	-15.074%
2025-05-16	0.2507	0.271600	0.237100	0.265000	+5.075%	4,964,000	-24.528%
2025-05-15	0.2519	0.259900	0.235700	0.252200	-2.625%	782,954	-20.698%
2025-05-14	0.2444	0.268000	0.240000	0.259000	+6.366%	3,059,369	-22.780%
2025-05-13	0.2900	0.304000	0.228800	0.243500	-20.164%	5,340,818	-17.864%
2025-05-12	0.3000	0.369800	0.281000	0.305000	+0.826%	11,688,711	-34.426%
2025-05-09	0.3258	0.333961	0.280100	0.302500	-9.675%	2,182,121	-33.884%
2025-05-08	0.2851	0.350100	0.280100	0.334900	+17.674%	3,442,747	-40.281%
2025-05-07	0.3076	0.310100	0.278200	0.284600	-10.221%	2,300,696	-29.726%
2025-05-06	0.3333	0.334700	0.302500	0.317000	-5.879%	1,266,917	-36.909%
2025-05-05	0.3416	0.345000	0.322000	0.336800	-3.051%	1,404,631	-40.618%
2025-05-02	0.3600	0.360000	0.336900	0.347400	-2.155%	1,172,656	-42.429%
2025-05-01	0.3633	0.370100	0.335000	0.355050	-5.897%	2,011,992	-43.670%
2025-04-30	0.3900	0.390000	0.342500	0.377300	-2.000%	1,799,689	-46.992%
2025-04-29	0.4023	0.405000	0.367800	0.385000	-4.703%	315,212	-48.052%
2025-04-28	0.4219	0.431000	0.388100	0.404000	-6.590%	566,508	-50.495%
2025-04-25	0.4195	0.432500	0.405000	0.432500	+0.325%	496,710	-53.757%
2025-04-24	0.4239	0.437700	0.415500	0.431100	+0.256%	727,918	-53.607%
2025-04-23	0.4610	0.466000	0.426000	0.430000	-8.995%	1,363,184	-53.488%
2025-04-22	0.4946	0.495000	0.455000	0.472500	-3.846%	639,947	-57.672%
2025-04-21	0.5100	0.512500	0.470000	0.491400	-7.475%	681,644	-59.300%
2025-04-17	0.5537	0.599999	0.511000	0.531100	-1.283%	365,296	-62.342%
2025-04-16	0.5574	0.560000	0.525099	0.538000	-8.752%	513,192	-62.825%
2025-04-15	0.6800	0.680000	0.574600	0.589600	-10.572%	654,091	-66.079%
2025-04-14	0.5409	0.679800	0.525100	0.659300	+24.679%	852,655	-69.665%
2025-04-11	0.5142	0.535000	0.482200	0.528800	-1.527%	250,025	-62.179%
2025-04-10	0.5600	0.635000	0.499249	0.537000	-2.381%	725,871	-62.756%
2025-04-09	0.4830	0.554000	0.450600	0.550100	+6.733%	950,023	-63.643%
2025-04-08	0.5080	0.525000	0.480000	0.515400	-0.521%	1,893,679	-61.195%
2025-04-07	0.5016	0.518100	0.470000	0.518100	-0.058%	282,887	-61.397%
2025-04-04	0.5000	0.521999	0.494000	0.518399	-4.354%	242,097	-61.420%
2025-04-03	0.5200	0.552300	0.487127	0.542000	-1.812%	630,543	-63.100%
2025-04-02	0.6010	0.669400	0.525101	0.552000	-15.207%	735,234	-63.768%
2025-04-01	0.6500	0.700000	0.590000	0.651000	-2.326%	304,724	-69.278%
2025-03-31	0.7190	0.720000	0.594000	0.666500	-5.098%	254,997	-69.992%
2025-03-28	0.7307	0.755000	0.650400	0.702300	-8.887%	361,478	-71.522%
2025-03-27	0.8604	0.880000	0.742500	0.770800	-13.247%	974,745	-74.053%
2025-03-26	0.9000	0.950000	0.883930	0.888500	-6.474%	182,561	-77.490%
2025-03-25	0.9604	1.000000	0.870000	0.950000	-5.000%	634,902	-78.947%
2025-03-24	1.0900	1.100000	0.980000	1.000000	-4.762%	589,962	-80.000%
2025-03-21	1.0600	1.070000	1.010000	1.050000	+1.942%	379,995	-80.952%
2025-03-20	1.0700	1.080000	1.020000	1.030000	-4.630%	383,515	-80.583%
2025-03-19	1.0900	1.130000	1.060000	1.080000	-1.818%	270,850	-81.481%
2025-03-18	1.1500	1.185700	1.070000	1.100000	-7.563%	446,752	-81.818%
2025-03-17	1.2400	1.279900	1.160400	1.190000	-2.459%	744,900	-83.193%
2025-03-14	1.1700	1.270000	1.160000	1.220000	+0.826%	593,226	-83.607%
2025-03-13	1.2200	1.300000	1.150000	1.210000	+1.681%	1,236,255	-83.471%
2025-03-12	1.3100	1.370000	1.140000	1.190000	-10.526%	867,353	-83.193%
2025-03-11	1.3000	1.550000	1.050000	1.330000	-10.738%	1,643,148	-84.962%
2025-03-10	1.8400	1.940000	1.440100	1.490000	+7.194%	30,094,040	-86.577%
2025-03-07	1.5300	1.550000	1.270000	1.390000	-12.025%	802,482	-85.612%
2025-03-06	1.7100	1.740000	1.510000	1.580000	-8.140%	323,320	-87.342%
2025-03-05	1.9500	2.045000	1.580000	1.720000	-11.340%	935,198	-88.372%
2025-03-04	1.8300	2.094000	1.830000	1.940000	-13.778%	681,252	-89.691%
2025-03-03	2.8300	2.915000	2.210000	2.250000	-30.769%	943,418	-91.111%
2025-02-28	3.4900	3.620000	2.900000	3.250000	-6.609%	1,478,896	-93.846%
2025-02-27	3.9800	4.140000	3.100100	3.480000	+23.404%	9,460,775	-94.253%
2025-02-26	4.0100	7.250000	2.790000	2.820000	-26.178%	18,873,353	-92.908%
2025-02-25	4.5900	4.660000	3.360000	3.820000	-31.295%	2,841,172	-94.764%
2025-02-24	4.0200	13.190000	4.000000	5.560000	+136.596%	146,448,389	-96.403%
2025-02-21	2.3900	2.390000	2.100000	2.350000	-1.674%	1,037,586	-91.489%
2025-02-20	2.1500	2.400000	1.730000	2.390000	+11.163%	480,012	-91.632%
2025-02-19	2.2500	2.250000	2.060000	2.150000	-0.922%	285,326	-90.698%
2025-02-18	2.6000	2.600000	2.050000	2.170000	-20.803%	375,301	-90.783%
2025-02-14	3.3000	3.325900	2.520200	2.740000	-16.970%	490,183	-92.701%
2025-02-13	3.4700	3.935600	3.090000	3.300000	+0.304%	128,574	-93.939%
2025-02-12	3.2600	3.658600	3.150000	3.290000	-1.497%	127,704	-93.921%
2025-02-11	3.4800	3.568600	3.101400	3.340000	-4.571%	83,321	-94.012%
2025-02-10	3.4000	3.592100	3.270000	3.500000	+2.941%	78,638	-94.286%
2025-02-07	3.5600	3.810000	3.343000	3.400000	-5.292%	56,196	-94.118%
2025-02-06	4.0000	4.000000	3.410000	3.590000	-6.995%	100,628	-94.429%
2025-02-05	3.8200	4.150000	3.600000	3.860000	+0.783%	133,109	-94.819%
2025-02-04	4.1500	4.750000	3.600400	3.830000	-14.509%	133,926	-94.778%
2025-02-03	4.1600	4.492100	3.400100	4.480000	+7.692%	346,489	-95.536%
2025-01-31	4.5000	4.500000	4.060000	4.160000	-3.926%	112,377	-95.192%
2025-01-30	5.0000	5.042200	4.050600	4.330000	-14.257%	186,517	-95.381%
2025-01-29	5.0500	5.050000	5.050000	5.050000	-0.394%	5,024	-96.040%

.dark-mode .dzQW5b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dzQW5b{ color: #333333; background-color: white; border: 2px solid #333333; }ATCHAtlasClear Holdings, Inc.stock NYSEAMERICAN

ATCH
AtlasClear Holdings, Inc.
stock NYSEAMERICAN