UK markets closed

AtlasClear Holdings, Inc. (ATCH)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.9087-0.0013 (-0.14%)
At close: 02:59PM EDT
0.9374 +0.03 (+3.16%)
After hours: 05:41PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.91870.94820.90870.90870.908749,128
02 May 20241.00001.00000.89000.91000.910070,000
01 May 20241.06001.08000.99000.99500.995014,900
30 Apr 20241.00901.02000.95901.01501.015067,300
29 Apr 20241.01001.03000.99800.99900.999048,000
26 Apr 20241.03001.07000.98001.00001.000015,900
25 Apr 20241.02001.08000.99001.03001.030095,800
24 Apr 20241.12001.13001.09001.12001.12004,200
23 Apr 20241.04001.10001.00001.10001.100034,100
22 Apr 20241.29701.37000.89001.04001.0400150,100
19 Apr 20241.30501.30501.26101.26201.26201,900
18 Apr 20241.28001.37001.28001.30001.300014,300
17 Apr 20241.28001.35001.23001.24001.240023,800
16 Apr 20241.36501.40001.28001.30001.300042,200
15 Apr 20241.44001.45001.33001.42001.4200111,400
12 Apr 20241.46001.48001.39501.43001.430078,600
11 Apr 20241.47001.55001.40001.42501.4250144,800
10 Apr 20241.51001.60001.51001.59001.590040,600
09 Apr 20241.51001.58001.49001.50001.50007,100
08 Apr 20241.51001.59001.46001.49001.490012,700
05 Apr 20241.48001.65001.48001.58001.580082,200
04 Apr 20241.30001.43001.30001.43001.430044,900
03 Apr 20241.50001.50001.40001.42001.420045,700
02 Apr 20241.45001.50501.40001.50001.500029,600
01 Apr 20241.62001.62001.50001.50001.500017,900
28 Mar 20241.62001.65001.55101.60001.600033,000
27 Mar 20241.63001.63001.55001.59001.590027,100
26 Mar 20241.56001.60001.52001.60001.60007,400
25 Mar 20241.65001.65001.53001.56001.560018,100
22 Mar 20241.67001.80001.57701.63001.630073,500
21 Mar 20241.61001.67001.59501.61001.610067,700
20 Mar 20241.47001.69001.42001.57001.570053,900
19 Mar 20241.45001.52001.39001.46001.460033,800
18 Mar 20241.50001.54001.34001.49001.4900160,500
15 Mar 20241.81001.95001.45201.54001.5400459,100
14 Mar 20241.59001.65001.57001.60001.6000936,200
13 Mar 20241.55001.63001.52001.55001.550028,600
12 Mar 20241.62001.62001.46001.50001.500066,100
11 Mar 20241.70001.71001.60001.63001.630065,200
08 Mar 20241.71001.79001.52001.54001.540092,800
07 Mar 20241.79001.79001.62001.69001.690033,600
06 Mar 20241.88001.89501.50001.81001.8100151,900
05 Mar 20241.85001.94001.76001.85001.850040,200
04 Mar 20241.90001.92401.81001.89001.890049,500
01 Mar 20241.84001.89001.81001.89001.890046,200
29 Feb 20241.90001.98001.80001.80001.8000100,300
28 Feb 20242.07002.07001.90001.97001.9700123,500
27 Feb 20242.08002.17001.79002.13002.1300248,100
26 Feb 20242.18002.69102.06002.28002.2800649,800
23 Feb 20241.24003.49001.20002.64002.64005,685,600
22 Feb 20241.44001.44000.93101.14001.1400782,400
21 Feb 20242.00002.00101.15001.32001.32001,177,500
20 Feb 20244.89004.89001.63002.03002.0300335,300
16 Feb 20245.20005.55504.32004.41004.410016,400
15 Feb 20245.37005.91005.37005.70505.70505,100
14 Feb 20245.62005.98005.14005.80005.80003,500
13 Feb 20246.30006.70004.70005.10905.109039,300
12 Feb 20249.23009.23004.50007.00007.000036,900
09 Feb 20246.870010.26006.850010.260010.260010,600
08 Feb 20246.78006.78006.78006.78006.7800400
07 Feb 20247.65007.65006.90007.39007.39001,000
06 Feb 20247.63007.73007.15007.71007.7100900
05 Feb 20247.62007.62007.00007.59007.59002,800
02 Feb 20248.10008.79008.10008.79008.79002,100
01 Feb 20248.10008.79008.10008.56008.56002,900
31 Jan 20247.89008.10007.89008.10008.10007,100
30 Jan 20246.62008.00006.62007.90007.90006,100
29 Jan 20246.09006.16005.97306.16006.16002,300
26 Jan 20246.96006.96006.50006.55006.55002,100
25 Jan 20247.25007.25006.90006.90006.90004,500
24 Jan 20248.05008.08007.40007.84007.84002,000
23 Jan 20248.10008.10008.10008.10008.1000200
22 Jan 20247.93007.93007.93007.93007.9300-
19 Jan 20247.93007.93007.93007.93007.9300-
18 Jan 20247.93007.93007.93007.93007.9300500
17 Jan 20247.29007.93007.29007.93007.93001,500
16 Jan 20248.01108.01108.01108.01108.0110-
12 Jan 20248.01108.01108.01108.01108.0110300
11 Jan 20247.79007.79007.79007.79007.7900-
10 Jan 20247.99007.99007.79007.79007.79001,800
09 Jan 20247.28007.28007.28007.28007.2800500
08 Jan 20247.04308.20007.04307.31007.31005,100
05 Jan 20247.00007.78006.55007.42007.42005,500
04 Jan 20246.50006.79006.50006.52006.52001,700
03 Jan 20246.48006.50006.48006.50006.5000600
02 Jan 20246.20006.20006.20006.20006.2000-
29 Dec 20236.25006.29006.20006.20006.20002,800
28 Dec 20236.66006.66006.66006.66006.66001,100
27 Dec 20236.48006.50006.11006.11006.11001,900
26 Dec 20236.50006.71006.50006.51006.51001,800
22 Dec 20237.25007.53006.90006.90006.90002,000
21 Dec 20237.90007.90007.90007.90007.9000-
20 Dec 20237.90007.90007.90007.90007.9000-
19 Dec 20237.90007.90007.90007.90007.9000400
18 Dec 20237.48007.87007.48007.87007.8700800
15 Dec 20237.08007.50006.28007.48007.48008,300
14 Dec 20237.50007.50007.50007.50007.50002,300
13 Dec 20237.40007.40007.19107.20007.20001,800
12 Dec 20237.83007.83007.10007.41007.41002,900
11 Dec 20238.69008.69008.01008.40008.40001,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...