AtlasClear Holdings Inc. (ATCH) Historical Stock Data

1.10 ↓0.06 (-5.17%)

As of May 17, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, ATCH is down -1.56% a day on average. There have been 9 days where AtlasClear Holdings Inc. closed green and 21 days where ATCH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	1.15	1.10	↓$0.05 (-4.35%)	1.10	1.16	10.42K
2024-05-16	1.10	1.16	↑$0.06 (5.45%)	1.10	1.16	46.47K
2024-05-15	1.21	1.10	↓$0.11 (-9.09%)	1.10	1.21	69.75K
2024-05-14	0.96	1.14	↑$0.18 (18.75%)	0.94	1.17	178.35K
2024-05-13	0.85	0.91	↑$0.06 (7.35%)	0.85	0.93	66.32K
2024-05-10	0.83	0.83	↓$0.01 (-0.60%)	0.78	0.86	81.45K
2024-05-09	0.81	0.80	↓$0.01 (-1.23%)	0.79	0.82	78.45K
2024-05-08	0.86	0.79	↓$0.07 (-7.96%)	0.79	0.87	58.15K
2024-05-07	0.90	0.85	↓$0.05 (-5.32%)	0.83	0.90	32.97K
2024-05-06	0.94	0.90	↓$0.04 (-4.26%)	0.90	0.94	48.32K
2024-05-03	0.92	0.91	↓$0.01 (-1.09%)	0.91	0.95	49.13K
2024-05-02	1.00	0.91	↓$0.09 (-9.00%)	0.89	1.00	68.81K
2024-05-01	1.06	1.00	↓$0.07 (-6.13%)	0.99	1.08	14.92K
2024-04-30	1.01	1.02	↑$0.01 (0.56%)	0.97	1.02	66.82K
2024-04-29	1.01	1.00	↓$0.01 (-1.12%)	1.00	1.03	48.01K
2024-04-26	1.03	1.00	↓$0.03 (-2.91%)	0.99	1.07	15.91K
2024-04-25	1.02	1.03	↑$0.01 (0.98%)	0.99	1.08	95.76K
2024-04-24	1.12	1.12	↑$0.00 (0.00%)	1.09	1.12	4.03K
2024-04-23	1.04	1.10	↑$0.06 (5.76%)	1.00	1.10	34.10K
2024-04-22	1.30	1.04	↓$0.26 (-19.82%)	0.95	1.37	150.08K
2024-04-19	1.31	1.26	↓$0.04 (-3.30%)	1.26	1.31	1.94K
2024-04-18	1.28	1.30	↑$0.02 (1.56%)	1.28	1.37	14.34K
2024-04-17	1.28	1.24	↓$0.04 (-3.13%)	1.24	1.35	23.78K
2024-04-16	1.37	1.30	↓$0.07 (-4.76%)	1.28	1.40	42.23K
2024-04-15	1.44	1.42	↓$0.02 (-1.39%)	1.33	1.45	111.43K
2024-04-12	1.46	1.43	↓$0.03 (-2.05%)	1.40	1.48	78.58K
2024-04-11	1.47	1.43	↓$0.04 (-3.06%)	1.40	1.55	144.77K
2024-04-10	1.51	1.59	↑$0.08 (5.30%)	1.51	1.60	40.11K
2024-04-09	1.51	1.50	↓$0.01 (-0.66%)	1.50	1.58	7.07K
2024-04-08	1.51	1.49	↓$0.02 (-1.32%)	1.46	1.59	12.69K