Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	0.3051	0.3144	0.2951	0.3144	4,588,833	-0.00(-0.60%)
Nov 06, 2025	0.3321	0.3430	0.3148	0.3163	6,880,374	-0.02(-5.38%)
Nov 05, 2025	0.3355	0.3547	0.3241	0.3343	6,872,991	-0.00(-0.24%)
Nov 04, 2025	0.3500	0.3589	0.3000	0.3351	10,316,406	-0.02(-4.75%)
Nov 03, 2025	0.3700	0.3744	0.3518	0.3518	9,121,153	-0.03(-7.74%)
Oct 31, 2025	0.3800	0.3986	0.3700	0.3813	10,369,711	-0.02(-5.74%)
Oct 30, 2025	0.4300	0.4359	0.4010	0.4045	10,208,484	-0.01(-3.04%)
Oct 29, 2025	0.4029	0.4370	0.3915	0.4172	17,706,908	-0.01(-3.07%)
Oct 28, 2025	0.4634	0.5400	0.4200	0.4304	126,507,432	+0.05(+12.67%)
Oct 27, 2025	0.3757	0.3970	0.3700	0.3820	56,683,616	+0.01(+3.10%)
Oct 24, 2025	0.3620	0.3873	0.3587	0.3705	8,122,340	+0.01(+1.67%)
Oct 23, 2025	0.3510	0.3664	0.3510	0.3644	5,731,227	+0.00(+1.19%)
Oct 22, 2025	0.3500	0.3865	0.3473	0.3601	17,888,756	+0.01(+2.89%)
Oct 21, 2025	0.3561	0.3600	0.3412	0.3500	10,218,339	-0.01(-4.00%)
Oct 20, 2025	0.3711	0.3722	0.3500	0.3646	11,987,124	-0.01(-2.17%)
Oct 17, 2025	0.3730	0.3840	0.3670	0.3727	7,960,496	-0.01(-1.71%)
Oct 16, 2025	0.4045	0.4140	0.3640	0.3792	16,694,278	-0.03(-6.51%)
Oct 15, 2025	0.4700	0.4762	0.4000	0.4056	42,582,504	+0.00(+1.00%)
Oct 14, 2025	0.3970	0.4070	0.3665	0.4016	15,857,786	-0.01(-1.40%)
Oct 13, 2025	0.4100	0.4400	0.4000	0.4073	18,501,872	-0.00(-0.59%)
Oct 10, 2025	0.4800	0.4881	0.4025	0.4097	43,676,216	-0.09(-18.06%)
Oct 09, 2025	0.4995	0.6129	0.4426	0.5000	430,743,424	+0.14(+37.63%)
Oct 08, 2025	0.3814	0.3876	0.3576	0.3633	17,969,424	-0.03(-8.12%)
Oct 07, 2025	0.4100	0.4225	0.3800	0.3954	24,201,098	-0.03(-7.10%)
Oct 06, 2025	0.4303	0.4495	0.4001	0.4256	25,756,152	-0.01(-3.32%)
Oct 03, 2025	0.4586	0.4940	0.4224	0.4402	31,861,292	-0.03(-6.95%)
Oct 02, 2025	0.4900	0.5300	0.4653	0.4731	30,724,544	+0.01(+3.25%)
Oct 01, 2025	0.4800	0.5050	0.4500	0.4582	24,254,962	-0.05(-10.16%)
Sep 30, 2025	0.5637	0.5799	0.4722	0.5100	60,067,856	-0.22(-29.95%)
Sep 29, 2025	0.7515	0.8200	0.6600	0.7280	43,657,740	-0.06(-7.85%)
Sep 26, 2025	0.7600	0.8384	0.7143	0.7900	46,483,780	-0.04(-4.25%)
Sep 25, 2025	0.7617	0.8621	0.7301	0.8251	149,758,736	+0.16(+23.15%)
Sep 24, 2025	0.5120	0.7340	0.5120	0.6700	513,462,336	+0.27(+67.50%)
Sep 23, 2025	0.4600	0.5267	0.3900	0.4000	72,193,936	-0.17(-30.31%)
Sep 22, 2025	0.7500	0.7500	0.5219	0.5740	70,183,960	-0.34(-37.40%)
Sep 19, 2025	1.050	1.250	0.8800	0.9170	84,124,848	-0.25(-21.62%)
Sep 18, 2025	1.830	1.920	0.8582	1.170	165,733,184	-0.45(-27.78%)
Sep 17, 2025	0.9600	1.820	0.9200	1.620	249,165,120	+0.76(+87.37%)
Sep 16, 2025	0.9900	1.030	0.8210	0.8646	44,618,044	-0.13(-12.67%)
Sep 15, 2025	0.9000	1.180	0.6700	0.9900	496,795,200	+0.60(+153.85%)
Sep 12, 2025	0.2806	0.4200	0.2652	0.3900	281,071,872	+0.14(+53.36%)
Sep 11, 2025	0.2100	0.2623	0.2090	0.2543	16,771,287	+0.05(+23.21%)
Sep 10, 2025	0.2200	0.2299	0.2021	0.2064	7,175,362	-0.02(-10.26%)
Sep 09, 2025	0.2014	0.2400	0.2000	0.2300	16,704,694	+0.03(+12.20%)
Sep 08, 2025	0.2008	0.2100	0.1968	0.2050	3,879,203	-0.00(-0.82%)
Sep 05, 2025	0.2053	0.2145	0.1935	0.2067	6,128,982	+0.01(+2.58%)
Sep 04, 2025	0.1999	0.2187	0.1920	0.2015	5,783,097	-0.01(-2.66%)
Sep 03, 2025	0.1800	0.2075	0.1751	0.2070	12,797,076	+0.03(+17.35%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today