Canada markets open in 37 minutes

AtlasClear Holdings, Inc. (ATCH)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.8250+0.0250 (+3.12%)
At close: 03:59PM EDT
0.8130 -0.01 (-1.45%)
After hours: 07:54PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.83000.86000.78200.82500.825081,400
May 09, 20240.81000.82000.78900.80000.800078,500
May 08, 20240.86100.87000.79000.79300.793058,200
May 07, 20240.90000.90000.83000.85200.852033,000
May 06, 20240.94000.95000.89000.90000.900048,300
May 03, 20240.91900.94800.90900.90900.909049,300
May 02, 20241.00001.00000.89000.91000.910070,000
May 01, 20241.06001.08000.99000.99500.995014,900
Apr 30, 20241.00901.02000.95901.01501.015067,300
Apr 29, 20241.01001.03000.99800.99900.999048,000
Apr 26, 20241.03001.07000.98001.00001.000015,900
Apr 25, 20241.02001.08000.99001.03001.030095,800
Apr 24, 20241.12001.13001.09001.12001.12004,200
Apr 23, 20241.04001.10001.00001.10001.100034,100
Apr 22, 20241.29701.37000.89001.04001.0400150,100
Apr 19, 20241.30501.30501.26101.26201.26201,900
Apr 18, 20241.28001.37001.28001.30001.300014,300
Apr 17, 20241.28001.35001.23001.24001.240023,800
Apr 16, 20241.36501.40001.28001.30001.300042,200
Apr 15, 20241.44001.45001.33001.42001.4200111,400
Apr 12, 20241.46001.48001.39501.43001.430078,600
Apr 11, 20241.47001.55001.40001.42501.4250144,800
Apr 10, 20241.51001.60001.51001.59001.590040,600
Apr 09, 20241.51001.58001.49001.50001.50007,100
Apr 08, 20241.51001.59001.46001.49001.490012,700
Apr 05, 20241.48001.65001.48001.58001.580082,200
Apr 04, 20241.30001.43001.30001.43001.430044,900
Apr 03, 20241.50001.50001.40001.42001.420045,700
Apr 02, 20241.45001.50501.40001.50001.500029,600
Apr 01, 20241.62001.62001.50001.50001.500017,900
Mar 28, 20241.62001.65001.55101.60001.600033,000
Mar 27, 20241.63001.63001.55001.59001.590027,100
Mar 26, 20241.56001.60001.52001.60001.60007,400
Mar 25, 20241.65001.65001.53001.56001.560018,100
Mar 22, 20241.67001.80001.57701.63001.630073,500
Mar 21, 20241.61001.67001.59501.61001.610067,700
Mar 20, 20241.47001.69001.42001.57001.570053,900
Mar 19, 20241.45001.52001.39001.46001.460033,800
Mar 18, 20241.50001.54001.34001.49001.4900160,500
Mar 15, 20241.81001.95001.45201.54001.5400459,100
Mar 14, 20241.59001.65001.57001.60001.6000936,200
Mar 13, 20241.55001.63001.52001.55001.550028,600
Mar 12, 20241.62001.62001.46001.50001.500066,100
Mar 11, 20241.70001.71001.60001.63001.630065,200
Mar 08, 20241.71001.79001.52001.54001.540092,800
Mar 07, 20241.79001.79001.62001.69001.690033,600
Mar 06, 20241.88001.89501.50001.81001.8100151,900
Mar 05, 20241.85001.94001.76001.85001.850040,200
Mar 04, 20241.90001.92401.81001.89001.890049,500
Mar 01, 20241.84001.89001.81001.89001.890046,200
Feb 29, 20241.90001.98001.80001.80001.8000100,300
Feb 28, 20242.07002.07001.90001.97001.9700123,500
Feb 27, 20242.08002.17001.79002.13002.1300248,100
Feb 26, 20242.18002.69102.06002.28002.2800649,800
Feb 23, 20241.24003.49001.20002.64002.64005,685,600
Feb 22, 20241.44001.44000.93101.14001.1400782,400
Feb 21, 20242.00002.00101.15001.32001.32001,177,500
Feb 20, 20244.89004.89001.63002.03002.0300335,300
Feb 16, 20245.20005.55504.32004.41004.410016,400
Feb 15, 20245.37005.91005.37005.70505.70505,100
Feb 14, 20245.62005.98005.14005.80005.80003,500
Feb 13, 20246.30006.70004.70005.10905.109039,300
Feb 12, 20249.23009.23004.50007.00007.000036,900
Feb 09, 20246.870010.26006.850010.260010.260010,600
Feb 08, 20246.78006.78006.78006.78006.7800400
Feb 07, 20247.65007.65006.90007.39007.39001,000
Feb 06, 20247.63007.73007.15007.71007.7100900
Feb 05, 20247.62007.62007.00007.59007.59002,800
Feb 02, 20248.10008.79008.10008.79008.79002,100
Feb 01, 20248.10008.79008.10008.56008.56002,900
Jan 31, 20247.89008.10007.89008.10008.10007,100
Jan 30, 20246.62008.00006.62007.90007.90006,100
Jan 29, 20246.09006.16005.97306.16006.16002,300
Jan 26, 20246.96006.96006.50006.55006.55002,100
Jan 25, 20247.25007.25006.90006.90006.90004,500
Jan 24, 20248.05008.08007.40007.84007.84002,000
Jan 23, 20248.10008.10008.10008.10008.1000200
Jan 22, 20247.93007.93007.93007.93007.9300-
Jan 19, 20247.93007.93007.93007.93007.9300-
Jan 18, 20247.93007.93007.93007.93007.9300500
Jan 17, 20247.29007.93007.29007.93007.93001,500
Jan 16, 20248.01108.01108.01108.01108.0110-
Jan 12, 20248.01108.01108.01108.01108.0110300
Jan 11, 20247.79007.79007.79007.79007.7900-
Jan 10, 20247.99007.99007.79007.79007.79001,800
Jan 09, 20247.28007.28007.28007.28007.2800500
Jan 08, 20247.04308.20007.04307.31007.31005,100
Jan 05, 20247.00007.78006.55007.42007.42005,500
Jan 04, 20246.50006.79006.50006.52006.52001,700
Jan 03, 20246.48006.50006.48006.50006.5000600
Jan 02, 20246.20006.20006.20006.20006.2000-
Dec 29, 20236.25006.29006.20006.20006.20002,800
Dec 28, 20236.66006.66006.66006.66006.66001,100
Dec 27, 20236.48006.50006.11006.11006.11001,900
Dec 26, 20236.50006.71006.50006.51006.51001,800
Dec 22, 20237.25007.53006.90006.90006.90002,000
Dec 21, 20237.90007.90007.90007.90007.9000-
Dec 20, 20237.90007.90007.90007.90007.9000-
Dec 19, 20237.90007.90007.90007.90007.9000400
Dec 18, 20237.48007.87007.48007.87007.8700800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...