AtlasClear Holdings, Inc. Common Stock (NY:ATCH)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2026	0.2169	0.2200	0.2121	0.2200	1,324,413	+0.00(+1.06%)
Mar 10, 2026	0.2144	0.2193	0.2100	0.2177	1,275,173	+0.00(+1.26%)
Mar 09, 2026	0.2136	0.2170	0.2061	0.2150	1,409,437	-0.01(-2.36%)
Mar 06, 2026	0.2120	0.2202	0.2063	0.2202	2,112,696	+0.00(+0.18%)
Mar 05, 2026	0.2140	0.2218	0.2104	0.2198	1,833,676	+0.00(+0.55%)
Mar 04, 2026	0.2076	0.2186	0.2056	0.2186	2,383,559	+0.01(+3.85%)
Mar 03, 2026	0.2181	0.2194	0.2023	0.2105	3,627,558	-0.02(-6.86%)
Mar 02, 2026	0.2300	0.2328	0.2210	0.2260	3,564,143	-0.01(-4.64%)
Feb 27, 2026	0.2364	0.2400	0.2324	0.2370	1,807,478	-0.01(-2.27%)
Feb 26, 2026	0.2356	0.2438	0.2316	0.2425	2,664,057	+0.00(+1.04%)
Feb 25, 2026	0.2317	0.2401	0.2317	0.2400	3,141,403	+0.00(+0.00%)
Feb 24, 2026	0.2294	0.2400	0.2278	0.2400	2,088,719	+0.00(+1.61%)
Feb 23, 2026	0.2341	0.2381	0.2289	0.2362	2,423,279	-0.01(-2.11%)
Feb 20, 2026	0.2329	0.2420	0.2294	0.2413	3,874,653	+0.00(+0.75%)
Feb 19, 2026	0.2385	0.2399	0.2250	0.2395	4,842,234	-0.00(-1.56%)
Feb 18, 2026	0.2401	0.2480	0.2315	0.2433	6,547,859	-0.01(-2.68%)
Feb 17, 2026	0.2357	0.2547	0.2128	0.2500	29,259,260	+0.01(+3.56%)
Feb 13, 2026	0.2600	0.2613	0.2305	0.2414	37,142,384	+0.00(+0.08%)
Feb 12, 2026	0.2410	0.2500	0.2305	0.2412	14,371,541	+0.00(+1.77%)
Feb 11, 2026	0.2401	0.2449	0.2350	0.2370	2,368,969	-0.00(-1.25%)
Feb 10, 2026	0.2800	0.2825	0.2293	0.2400	14,629,133	-0.02(-5.99%)
Feb 09, 2026	0.2320	0.2658	0.2320	0.2553	2,364,720	+0.01(+2.94%)
Feb 06, 2026	0.2327	0.2540	0.2272	0.2480	3,051,948	+0.02(+7.83%)
Feb 05, 2026	0.2300	0.2480	0.2261	0.2300	4,863,289	-0.00(-0.04%)
Feb 04, 2026	0.2435	0.2476	0.2264	0.2301	2,205,555	-0.01(-5.35%)
Feb 03, 2026	0.2600	0.2600	0.2354	0.2431	2,612,836	-0.01(-2.13%)
Feb 02, 2026	0.2277	0.2544	0.2229	0.2484	3,830,220	+0.02(+10.11%)
Jan 30, 2026	0.2477	0.2480	0.2256	0.2256	4,295,511	-0.02(-9.03%)
Jan 29, 2026	0.2687	0.2687	0.2434	0.2480	3,060,423	-0.02(-6.03%)
Jan 28, 2026	0.2680	0.2723	0.2615	0.2639	1,785,905	-0.01(-1.93%)
Jan 27, 2026	0.2612	0.2691	0.2510	0.2691	3,043,529	+0.01(+4.99%)
Jan 26, 2026	0.2600	0.2652	0.2560	0.2563	1,710,799	-0.00(-1.69%)
Jan 23, 2026	0.2585	0.2725	0.2560	0.2607	2,795,007	+0.00(+1.84%)
Jan 22, 2026	0.2498	0.2670	0.2452	0.2560	4,681,846	+0.00(+1.95%)
Jan 21, 2026	0.2500	0.2608	0.2412	0.2511	27,518,840	+0.00(+0.40%)
Jan 20, 2026	0.2597	0.2597	0.2500	0.2501	2,898,917	-0.01(-4.10%)
Jan 16, 2026	0.2670	0.2670	0.2552	0.2608	2,393,661	-0.00(-1.21%)
Jan 15, 2026	0.2669	0.2676	0.2580	0.2640	2,590,073	+0.00(+0.57%)
Jan 14, 2026	0.2653	0.2654	0.2594	0.2625	2,175,907	-0.01(-1.94%)
Jan 13, 2026	0.2700	0.2733	0.2632	0.2677	2,202,388	-0.01(-2.05%)
Jan 12, 2026	0.2700	0.2779	0.2631	0.2733	2,734,138	+0.00(+1.52%)
Jan 09, 2026	0.2730	0.2762	0.2600	0.2692	3,111,450	-0.00(-0.30%)
Jan 08, 2026	0.2612	0.2800	0.2601	0.2700	3,760,719	+0.01(+3.77%)
Jan 07, 2026	0.2723	0.2747	0.2580	0.2602	2,885,865	-0.01(-3.27%)
Jan 06, 2026	0.2900	0.2910	0.2665	0.2690	3,602,846	-0.03(-8.66%)
Jan 05, 2026	0.2807	0.2999	0.2807	0.2945	3,914,802	+0.02(+5.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.