AtlasClear Holdings, Inc. (ATCH) Historical Stock Data

0.30 ↓0.03 (-8.04%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ATCH is down -0.19% a day on average. There have been 14 days where AtlasClear Holdings, Inc. closed green and 16 days where ATCH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	0.33	0.30	↓$0.03 (-8.20%)	0.30	0.33	4.44M
2025-12-12	0.36	0.33	↓$0.03 (-8.39%)	0.32	0.37	5.51M
2025-12-11	0.36	0.36	↓$0.00 (-0.19%)	0.35	0.37	3.65M
2025-12-10	0.36	0.36	↑$0.00 (0.82%)	0.35	0.38	4.16M
2025-12-09	0.33	0.36	↑$0.03 (9.48%)	0.33	0.37	4.11M
2025-12-08	0.36	0.34	↓$0.02 (-5.74%)	0.32	0.36	3.95M
2025-12-05	0.37	0.35	↓$0.02 (-5.39%)	0.34	0.37	5.17M
2025-12-04	0.33	0.35	↑$0.02 (6.24%)	0.33	0.36	6.14M
2025-12-03	0.31	0.33	↑$0.03 (8.20%)	0.30	0.33	3.73M
2025-12-02	0.32	0.31	↓$0.01 (-1.95%)	0.30	0.32	2.54M
2025-12-01	0.31	0.32	↑$0.01 (3.00%)	0.31	0.33	5.56M
2025-11-28	0.29	0.31	↑$0.02 (5.34%)	0.29	0.31	1.71M
2025-11-26	0.31	0.30	↓$0.01 (-3.19%)	0.29	0.32	3.71M
2025-11-25	0.28	0.30	↑$0.02 (5.34%)	0.28	0.30	4.27M
2025-11-24	0.28	0.28	↑$0.01 (2.07%)	0.27	0.29	3.19M
2025-11-21	0.25	0.28	↑$0.02 (9.56%)	0.25	0.28	4.14M
2025-11-20	0.29	0.26	↓$0.03 (-9.12%)	0.26	0.30	5.13M
2025-11-19	0.29	0.29	↑$0.00 (0.14%)	0.27	0.29	4.49M
2025-11-18	0.28	0.29	↑$0.00 (1.38%)	0.27	0.29	4.61M
2025-11-17	0.31	0.29	↓$0.02 (-5.41%)	0.29	0.32	5.75M
2025-11-14	0.31	0.31	↓$0.00 (-1.13%)	0.30	0.35	11.67M
2025-11-13	0.30	0.31	↑$0.01 (2.12%)	0.30	0.33	4.15M
2025-11-12	0.32	0.31	↓$0.01 (-4.41%)	0.31	0.33	5.07M
2025-11-11	0.34	0.32	↓$0.02 (-4.49%)	0.32	0.34	2.70M
2025-11-10	0.32	0.35	↑$0.03 (9.34%)	0.32	0.36	6.13M
2025-11-07	0.31	0.31	↑$0.01 (3.05%)	0.30	0.31	4.35M
2025-11-06	0.33	0.32	↓$0.02 (-4.76%)	0.32	0.34	6.57M
2025-11-05	0.34	0.33	↓$0.00 (-0.36%)	0.32	0.35	6.76M
2025-11-04	0.35	0.34	↓$0.01 (-4.20%)	0.30	0.36	10.24M
2025-11-03	0.37	0.35	↓$0.02 (-4.92%)	0.35	0.37	8.79M