AtlasClear Holdings, Inc. (ATCH)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
After hours:
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 1.1053 | 1.1150 | 1.0300 | 1.0300 | 1.0300 | 9,463 |
| Jun 06, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 5,700 |
| Jun 05, 2024 | 1.1600 | 1.1650 | 1.1000 | 1.1300 | 1.1300 | 7,200 |
| Jun 04, 2024 | 1.1800 | 1.2100 | 1.1350 | 1.1600 | 1.1600 | 14,400 |
| Jun 03, 2024 | 1.2500 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 50,400 |
| May 31, 2024 | 1.2100 | 1.2400 | 1.1950 | 1.2050 | 1.2050 | 45,400 |
| May 30, 2024 | 1.1300 | 1.2400 | 1.1000 | 1.2400 | 1.2400 | 106,900 |
| May 29, 2024 | 1.1600 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 39,100 |
| May 28, 2024 | 1.1200 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 80,800 |
| May 24, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 26,500 |
| May 23, 2024 | 1.1020 | 1.1200 | 1.1000 | 1.1070 | 1.1070 | 34,300 |
| May 22, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 21,700 |
| May 21, 2024 | 1.1120 | 1.1190 | 1.1000 | 1.1000 | 1.1000 | 28,000 |
| May 20, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 21,600 |
| May 17, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 10,400 |
| May 16, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 46,500 |
| May 15, 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1000 | 1.1000 | 70,000 |
| May 14, 2024 | 0.9600 | 1.1700 | 0.9350 | 1.1400 | 1.1400 | 179,600 |
| May 13, 2024 | 0.8500 | 0.9290 | 0.8500 | 0.9130 | 0.9130 | 66,300 |
| May 10, 2024 | 0.8300 | 0.8600 | 0.7820 | 0.8250 | 0.8250 | 81,400 |
| May 09, 2024 | 0.8100 | 0.8200 | 0.7890 | 0.8000 | 0.8000 | 78,500 |
| May 08, 2024 | 0.8610 | 0.8700 | 0.7900 | 0.7930 | 0.7930 | 58,200 |
| May 07, 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8520 | 0.8520 | 33,000 |
| May 06, 2024 | 0.9400 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 48,300 |
| May 03, 2024 | 0.9190 | 0.9480 | 0.9090 | 0.9090 | 0.9090 | 49,300 |
| May 02, 2024 | 1.0000 | 1.0000 | 0.8900 | 0.9100 | 0.9100 | 70,000 |
| May 01, 2024 | 1.0600 | 1.0800 | 0.9900 | 0.9950 | 0.9950 | 14,900 |
| Apr 30, 2024 | 1.0090 | 1.0200 | 0.9590 | 1.0150 | 1.0150 | 67,300 |
| Apr 29, 2024 | 1.0100 | 1.0300 | 0.9980 | 0.9990 | 0.9990 | 48,000 |
| Apr 26, 2024 | 1.0300 | 1.0700 | 0.9800 | 1.0000 | 1.0000 | 15,900 |
| Apr 25, 2024 | 1.0200 | 1.0800 | 0.9900 | 1.0300 | 1.0300 | 95,800 |
| Apr 24, 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 4,200 |
| Apr 23, 2024 | 1.0400 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 34,100 |
| Apr 22, 2024 | 1.2970 | 1.3700 | 0.8900 | 1.0400 | 1.0400 | 150,100 |
| Apr 19, 2024 | 1.3050 | 1.3050 | 1.2610 | 1.2620 | 1.2620 | 1,900 |
| Apr 18, 2024 | 1.2800 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 14,300 |
| Apr 17, 2024 | 1.2800 | 1.3500 | 1.2300 | 1.2400 | 1.2400 | 23,800 |
| Apr 16, 2024 | 1.3650 | 1.4000 | 1.2800 | 1.3000 | 1.3000 | 42,200 |
| Apr 15, 2024 | 1.4400 | 1.4500 | 1.3300 | 1.4200 | 1.4200 | 111,400 |
| Apr 12, 2024 | 1.4600 | 1.4800 | 1.3950 | 1.4300 | 1.4300 | 78,600 |
| Apr 11, 2024 | 1.4700 | 1.5500 | 1.4000 | 1.4250 | 1.4250 | 144,800 |
| Apr 10, 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 40,600 |
| Apr 09, 2024 | 1.5100 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 7,100 |
| Apr 08, 2024 | 1.5100 | 1.5900 | 1.4600 | 1.4900 | 1.4900 | 12,700 |
| Apr 05, 2024 | 1.4800 | 1.6500 | 1.4800 | 1.5800 | 1.5800 | 82,200 |
| Apr 04, 2024 | 1.3000 | 1.4300 | 1.3000 | 1.4300 | 1.4300 | 44,900 |
| Apr 03, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 45,700 |
| Apr 02, 2024 | 1.4500 | 1.5050 | 1.4000 | 1.5000 | 1.5000 | 29,600 |
| Apr 01, 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 17,900 |
| Mar 28, 2024 | 1.6200 | 1.6500 | 1.5510 | 1.6000 | 1.6000 | 33,000 |
| Mar 27, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 27,100 |
| Mar 26, 2024 | 1.5600 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 7,400 |
| Mar 25, 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5600 | 1.5600 | 18,100 |
| Mar 22, 2024 | 1.6700 | 1.8000 | 1.5770 | 1.6300 | 1.6300 | 73,500 |
| Mar 21, 2024 | 1.6100 | 1.6700 | 1.5950 | 1.6100 | 1.6100 | 67,700 |
| Mar 20, 2024 | 1.4700 | 1.6900 | 1.4200 | 1.5700 | 1.5700 | 53,900 |
| Mar 19, 2024 | 1.4500 | 1.5200 | 1.3900 | 1.4600 | 1.4600 | 33,800 |
| Mar 18, 2024 | 1.5000 | 1.5400 | 1.3400 | 1.4900 | 1.4900 | 160,500 |
| Mar 15, 2024 | 1.8100 | 1.9500 | 1.4520 | 1.5400 | 1.5400 | 459,100 |
| Mar 14, 2024 | 1.5900 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 936,200 |
| Mar 13, 2024 | 1.5500 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 28,600 |
| Mar 12, 2024 | 1.6200 | 1.6200 | 1.4600 | 1.5000 | 1.5000 | 66,100 |
| Mar 11, 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 65,200 |
| Mar 08, 2024 | 1.7100 | 1.7900 | 1.5200 | 1.5400 | 1.5400 | 92,800 |
| Mar 07, 2024 | 1.7900 | 1.7900 | 1.6200 | 1.6900 | 1.6900 | 33,600 |
| Mar 06, 2024 | 1.8800 | 1.8950 | 1.5000 | 1.8100 | 1.8100 | 151,900 |
| Mar 05, 2024 | 1.8500 | 1.9400 | 1.7600 | 1.8500 | 1.8500 | 40,200 |
| Mar 04, 2024 | 1.9000 | 1.9240 | 1.8100 | 1.8900 | 1.8900 | 49,500 |
| Mar 01, 2024 | 1.8400 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 46,200 |
| Feb 29, 2024 | 1.9000 | 1.9800 | 1.8000 | 1.8000 | 1.8000 | 100,300 |
| Feb 28, 2024 | 2.0700 | 2.0700 | 1.9000 | 1.9700 | 1.9700 | 123,500 |
| Feb 27, 2024 | 2.0800 | 2.1700 | 1.7900 | 2.1300 | 2.1300 | 248,100 |
| Feb 26, 2024 | 2.1800 | 2.6910 | 2.0600 | 2.2800 | 2.2800 | 649,800 |
| Feb 23, 2024 | 1.2400 | 3.4900 | 1.2000 | 2.6400 | 2.6400 | 5,685,600 |
| Feb 22, 2024 | 1.4400 | 1.4400 | 0.9310 | 1.1400 | 1.1400 | 782,400 |
| Feb 21, 2024 | 2.0000 | 2.0010 | 1.1500 | 1.3200 | 1.3200 | 1,177,500 |
| Feb 20, 2024 | 4.8900 | 4.8900 | 1.6300 | 2.0300 | 2.0300 | 335,300 |
| Feb 16, 2024 | 5.2000 | 5.5550 | 4.3200 | 4.4100 | 4.4100 | 16,400 |
| Feb 15, 2024 | 5.3700 | 5.9100 | 5.3700 | 5.7050 | 5.7050 | 5,100 |
| Feb 14, 2024 | 5.6200 | 5.9800 | 5.1400 | 5.8000 | 5.8000 | 3,500 |
| Feb 13, 2024 | 6.3000 | 6.7000 | 4.7000 | 5.1090 | 5.1090 | 39,300 |
| Feb 12, 2024 | 9.2300 | 9.2300 | 4.5000 | 7.0000 | 7.0000 | 36,900 |
| Feb 09, 2024 | 6.8700 | 10.2600 | 6.8500 | 10.2600 | 10.2600 | 10,600 |
| Feb 08, 2024 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 400 |
| Feb 07, 2024 | 7.6500 | 7.6500 | 6.9000 | 7.3900 | 7.3900 | 1,000 |
| Feb 06, 2024 | 7.6300 | 7.7300 | 7.1500 | 7.7100 | 7.7100 | 900 |
| Feb 05, 2024 | 7.6200 | 7.6200 | 7.0000 | 7.5900 | 7.5900 | 2,800 |
| Feb 02, 2024 | 8.1000 | 8.7900 | 8.1000 | 8.7900 | 8.7900 | 2,100 |
| Feb 01, 2024 | 8.1000 | 8.7900 | 8.1000 | 8.5600 | 8.5600 | 2,900 |
| Jan 31, 2024 | 7.8900 | 8.1000 | 7.8900 | 8.1000 | 8.1000 | 7,100 |
| Jan 30, 2024 | 6.6200 | 8.0000 | 6.6200 | 7.9000 | 7.9000 | 6,100 |
| Jan 29, 2024 | 6.0900 | 6.1600 | 5.9730 | 6.1600 | 6.1600 | 2,300 |
| Jan 26, 2024 | 6.9600 | 6.9600 | 6.5000 | 6.5500 | 6.5500 | 2,100 |
| Jan 25, 2024 | 7.2500 | 7.2500 | 6.9000 | 6.9000 | 6.9000 | 4,500 |
| Jan 24, 2024 | 8.0500 | 8.0800 | 7.4000 | 7.8400 | 7.8400 | 2,000 |
| Jan 23, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 200 |
| Jan 22, 2024 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | - |
| Jan 19, 2024 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | - |
| Jan 18, 2024 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 500 |
| Jan 17, 2024 | 7.2900 | 7.9300 | 7.2900 | 7.9300 | 7.9300 | 1,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.