Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

AtlasClear Holdings, Inc. (ATCH)

Compare
0.6593
+0.1305
+(24.68%)
At close: April 14 at 3:59:54 PM EDT
0.6534
-0.01
(-0.89%)
Pre-Market: 6:47:05 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.54100.68000.52500.65900.6590804,800
Apr 11, 20250.51400.53500.48200.52900.5290250,000
Apr 10, 20250.56000.63500.49900.53700.5370725,900
Apr 9, 20250.48300.55400.45100.55000.5500950,000
Apr 8, 20250.50800.52500.48000.51500.51501,893,700
Apr 7, 20250.50200.51800.47000.51800.5180282,900
Apr 4, 20250.50000.52200.49400.51800.5180242,100
Apr 3, 20250.52000.55200.48700.54200.5420630,500
Apr 2, 20250.60100.66900.52500.55200.5520735,200
Apr 1, 20250.65000.70000.59000.65100.6510304,700
Mar 31, 20250.71900.72000.59400.66700.6670255,000
Mar 28, 20250.73100.75500.65000.70200.7020361,500
Mar 27, 20250.86000.88000.74300.77100.7710974,700
Mar 26, 20250.90000.95000.88400.88900.8890179,700
Mar 25, 20250.96001.00000.87000.95000.9500634,900
Mar 24, 20251.09001.10000.98001.00001.0000590,000
Mar 21, 20251.06001.07001.01001.05001.0500380,000
Mar 20, 20251.07001.08001.02001.03001.0300383,500
Mar 19, 20251.09001.13001.06001.08001.0800270,900
Mar 18, 20251.15001.18601.07001.10001.1000446,800
Mar 17, 20251.24001.28001.16001.19001.1900744,900
Mar 14, 20251.17001.27001.16001.22001.2200593,200
Mar 13, 20251.22001.30001.15001.21001.21001,236,300
Mar 12, 20251.31001.37001.14001.19001.1900983,100
Mar 11, 20251.30001.55001.05001.33001.33001,643,100
Mar 10, 20251.84001.94001.44001.49001.490030,094,000
Mar 7, 20251.53001.55001.27001.39001.3900802,500
Mar 6, 20251.71001.74001.51001.58001.5800323,300
Mar 5, 20251.95002.04501.58001.72001.7200935,200
Mar 4, 20251.83002.09401.83001.94001.9400681,300
Mar 3, 20252.83002.91502.21002.25002.2500943,400
Feb 28, 20253.49003.62002.90003.25003.25001,478,900
Feb 27, 20253.98004.14003.10003.48003.48009,460,000
Feb 26, 20254.01007.25002.79002.82002.820018,768,000
Feb 25, 20254.59004.66003.36003.82003.82002,841,200
Feb 24, 20254.020013.19004.00005.56005.5600146,448,400
Feb 21, 20252.39002.39002.10002.35002.35001,037,600
Feb 20, 20252.15002.40001.73002.39002.3900480,000
Feb 19, 20252.25002.25002.06002.15002.1500285,300
Feb 18, 20252.60002.60002.05002.17002.1700375,000
Feb 14, 20253.30003.32602.52002.74002.7400490,200
Feb 13, 20253.47003.93603.09003.30003.3000128,600
Feb 12, 20253.26003.65903.15003.29003.2900127,700
Feb 11, 20253.48003.56903.10103.34003.340083,300
Feb 10, 20253.40003.59203.27003.50003.500078,400
Feb 7, 20253.56003.81003.34303.40003.400056,200
Feb 6, 20254.00004.00003.41003.59003.5900100,600
Feb 5, 20253.82004.15003.60003.86003.8600132,900
Feb 4, 20254.15004.75003.60003.83003.8300133,900
Feb 3, 20254.16004.49203.40004.48004.4800346,500
Jan 31, 20254.50004.50004.06004.16004.1600112,400
Jan 30, 20255.00005.04204.05104.33004.3300186,200
Jan 29, 20255.12006.45005.00005.05005.0500486,800
Jan 28, 20255.25005.25004.51005.07005.0700113,000
Jan 27, 20255.67005.83905.00005.21005.210081,700
Jan 24, 20255.90006.20005.52005.69505.6950164,400
Jan 23, 20256.33006.33005.90005.90005.900026,200
Jan 22, 20256.80006.80006.20006.33006.330021,900
Jan 21, 20256.52006.70006.50006.64006.640013,500
Jan 17, 20257.00007.10006.15006.50006.500086,500
Jan 16, 20256.62006.99906.57506.65006.650068,100
Jan 15, 20257.00007.00006.48006.50506.505021,500
Jan 14, 20257.54007.54006.70007.00007.000053,400
Jan 13, 20258.26009.87007.27007.48007.480066,600
Jan 10, 20258.94009.75007.88007.88007.880028,500
Jan 8, 20259.370010.15008.81008.93008.930044,200
Jan 7, 202510.790011.09208.65009.71009.710067,600
Jan 6, 20258.300011.23108.220010.750010.7500181,600
Jan 3, 20258.50009.00007.87008.15008.1500245,600
Jan 2, 2025 1:60 Stock Splits
Jan 2, 202510.560015.27009.000010.050010.0500401,800
Jan 1, 2025 1:60 Stock Splits
Dec 31, 202410.080010.20009.48009.60009.6000276,883
Dec 30, 202410.440010.44009.30009.78009.780021,500
Dec 27, 202411.040011.28009.180011.040011.040065,467
Dec 26, 20249.900011.16009.660010.800010.800021,890
Dec 24, 20249.960010.80009.840010.080010.08009,745
Dec 23, 202411.160011.16009.18009.84009.840014,358
Dec 20, 202412.000012.00009.300011.160011.160018,543
Dec 19, 202412.000012.900011.280011.700011.700010,358
Dec 18, 202411.460013.380011.460012.000012.000010,777
Dec 17, 202411.460012.840010.560012.240012.240011,993
Dec 16, 202413.260013.260011.040012.180012.180015,738
Dec 13, 202413.200013.680013.200013.200013.20001,657
Dec 12, 202413.260014.400013.200013.560013.56005,968
Dec 11, 202413.200013.620012.540013.620013.62008,810
Dec 10, 202413.140014.100012.960014.040014.040015,018
Dec 9, 202413.140013.200012.660012.960012.96008,450
Dec 6, 202412.600013.800012.360012.960012.960019,398
Dec 5, 202412.780013.200012.000012.360012.36008,847
Dec 4, 202412.840013.020011.520012.300012.300030,653
Dec 3, 202414.760014.880012.300012.720012.720032,053
Dec 2, 202413.860016.140013.560014.880014.8800103,260
Nov 29, 202412.780013.800012.780013.500013.500027,475
Nov 27, 202412.480013.080012.240012.240012.240015,780
Nov 26, 202412.000013.200011.520012.240012.240014,083
Nov 25, 202412.600013.680011.760012.000012.000024,718
Nov 22, 202413.380014.700012.420013.080013.080086,677
Nov 21, 202413.680014.040012.180013.860013.860034,495
Nov 20, 202411.340013.800011.100013.560013.560058,087
Nov 19, 202411.520014.100011.340011.820011.8200100,698
Nov 18, 202414.940018.360012.120013.200013.20004,061,962
Nov 15, 202410.740011.04009.480010.800010.8000104,645
Nov 14, 202410.740011.100010.320011.100011.10006,035
Nov 13, 202412.000012.000010.260010.740010.740016,310
Nov 12, 202412.600012.780011.520012.240012.240013,763
Nov 11, 202415.540015.540012.720012.780012.780029,487
Nov 8, 202412.180014.880011.280014.880014.8800111,195
Nov 7, 202418.060026.940015.240016.800016.80002,797,517
Nov 6, 20248.580010.80008.580010.800010.8000493,798
Nov 5, 20249.60009.96009.12009.60009.60002,148
Nov 4, 20249.000010.02008.880010.020010.02003,217
Nov 1, 20249.480010.20007.44009.48009.48003,772
Oct 31, 20249.36009.72008.58009.48009.48002,368
Oct 30, 20249.900010.20009.24009.60009.60004,442
Oct 29, 202410.200010.20009.54009.84009.84004,168
Oct 28, 202410.500010.800010.080010.200010.20003,008
Oct 25, 20249.960010.80009.960010.680010.68004,645
Oct 24, 202410.800010.80009.72009.90009.90007,105
Oct 23, 202411.880011.940010.860010.920010.92007,643
Oct 22, 202411.640013.440011.640011.940011.940031,015
Oct 21, 202410.560012.000010.260011.640011.64009,663
Oct 18, 202410.560011.400010.320010.560010.56002,980
Oct 17, 202410.800010.980010.260010.800010.80006,272
Oct 16, 202410.800011.280010.320010.860010.86002,917
Oct 15, 202410.500010.500010.200010.320010.32004,790
Oct 14, 202411.340011.400010.200010.500010.50003,993
Oct 11, 202412.480012.600011.280011.400011.40008,818
Oct 10, 202412.720013.800012.720012.780012.78009,295
Oct 9, 202411.940013.200011.580012.600012.60006,628
Oct 8, 202412.660012.660011.700012.300012.30005,792
Oct 7, 202413.200013.620012.480012.840012.84005,760
Oct 4, 202413.200013.920013.200013.260013.26006,150
Oct 3, 202412.060014.400012.060013.200013.200022,640
Oct 2, 202411.700012.720011.400012.060012.06007,425
Oct 1, 202412.000012.840010.920011.700011.700015,022
Sep 30, 202415.180015.360011.760012.360012.360027,238
Sep 27, 202415.600016.080013.800015.300015.300043,410
Sep 26, 202415.300017.700014.400017.580017.580086,313
Sep 25, 202424.000025.800016.800017.880017.88002,607,135
Sep 24, 202412.000012.000011.400011.580011.580016,222
Sep 23, 202412.300012.300010.320011.880011.88007,567
Sep 20, 202410.500012.600010.200012.600012.600015,130
Sep 19, 20249.120011.22009.000010.920010.920020,810
Sep 18, 20249.72009.72008.40008.52008.520010,678
Sep 17, 20249.840010.08009.60009.72009.72005,127
Sep 16, 202410.200010.62009.30009.30009.30002,582
Sep 13, 202411.400011.40009.60009.78009.78004,625
Sep 12, 202410.680010.98009.30009.72009.72006,155
Sep 11, 202410.860011.220010.200010.320010.32004,020
Sep 10, 202411.160011.880010.800010.860010.86005,183
Sep 9, 202413.200013.200010.800012.000012.00004,525
Sep 6, 202412.720013.140012.000012.300012.30002,117
Sep 5, 202414.520014.520012.780013.200013.20001,388
Sep 4, 202412.900014.400012.000014.400014.40003,992
Sep 3, 202413.200014.700012.600013.560013.56005,102
Aug 30, 202412.900013.200012.600013.200013.20001,015
Aug 29, 202412.540013.200012.300012.900012.9000902
Aug 28, 202413.260015.000012.000013.020013.02002,228
Aug 27, 202413.560013.800012.600012.840012.84005,375
Aug 26, 202413.380014.640012.720013.260013.26003,793
Aug 23, 202412.720013.560012.180013.380013.38002,362
Aug 22, 202413.020013.200011.700012.900012.90007,177
Aug 21, 202414.400014.700012.000013.320013.32004,528
Aug 20, 202415.000015.420013.560013.560013.56003,787
Aug 19, 202414.520016.800013.200014.700014.70006,657
Aug 16, 202422.260023.100013.380014.880014.880025,742
Aug 15, 202419.200022.980018.480022.140022.14009,825
Aug 14, 202416.200017.340015.000017.340017.3400548
Aug 13, 202415.300016.800015.000016.200016.20001,492
Aug 12, 202415.600017.100015.600015.900015.90001,872
Aug 9, 202415.960016.140015.060016.140016.1400768
Aug 8, 202413.800015.900013.800015.720015.72001,900
Aug 7, 202414.400014.940014.400014.400014.40002,775
Aug 6, 202416.740019.200012.600013.800013.80004,897
Aug 5, 202415.000017.280012.660017.280017.28009,767
Aug 2, 202416.740018.000015.300016.200016.20007,148
Aug 1, 202421.600022.800016.260016.920016.920055,003
Jul 31, 202422.020022.800019.500020.040020.040045,013
Jul 30, 202426.640027.000021.000021.600021.60002,823
Jul 29, 202427.300028.140025.800026.640026.64002,768
Jul 26, 202426.160028.140025.200028.140028.14004,825
Jul 25, 202424.420028.560024.000025.200025.20004,403
Jul 24, 202429.280029.400024.000025.200025.200010,238
Jul 23, 202429.100037.200029.100033.300033.300049,300
Jul 22, 202435.400036.000030.000030.000030.00002,295
Jul 19, 202435.340036.780033.060034.440034.4400642
Jul 18, 202439.000039.000033.060036.000036.00001,860
Jul 17, 202443.800043.800038.040038.400038.40002,138
Jul 16, 202445.600045.600042.600042.600042.60004,318
Jul 15, 202444.820045.000042.000043.200043.2000773
Jul 12, 202449.140049.140039.000042.600042.60001,927
Jul 11, 202458.800061.200046.680046.800046.80002,627
Jul 10, 202466.000066.000058.800058.800058.80001,070
Jul 9, 202463.000065.400060.600060.600060.600017
Jul 8, 202463.600064.200060.600061.800061.8000192
Jul 5, 202461.800062.400061.200061.800061.800083
Jul 3, 202462.400062.400061.200061.200061.2000147
Jul 2, 202463.000063.600062.400062.400062.4000153
Jul 1, 202462.400064.200061.200063.000063.0000320
Jun 28, 202460.600063.600058.800062.400062.4000288
Jun 27, 202462.400062.400057.600057.600057.6000380
Jun 26, 202466.000066.000058.800060.660060.660082
Jun 25, 202463.600063.600058.800062.880062.880017
Jun 24, 202466.000066.000058.200060.000060.0000373
Jun 21, 202469.000069.600060.600065.400065.40001,605
Jun 20, 202467.200069.600066.600068.400068.4000122
Jun 18, 202469.900070.200067.200067.800067.8000125
Jun 17, 202470.800071.400067.800067.800067.8000118
Jun 14, 202472.600072.600067.800067.800067.800085
Jun 13, 202470.200073.800066.000071.400071.4000203
Jun 12, 202474.400076.800067.200067.200067.20001,020
Jun 11, 202473.800084.000064.800076.980076.98002,685
Jun 10, 202463.000076.200060.000076.200076.2000698
Jun 7, 202466.300066.900061.800061.800061.8000158
Jun 6, 202467.800068.400066.000066.000066.000095
Jun 5, 202469.600069.900066.000067.800067.8000120
Jun 4, 202470.800072.600068.100069.600069.6000240
Jun 3, 202475.000075.000069.000070.800070.8000840
May 31, 202472.600074.400071.700072.300072.3000757
May 30, 202467.800074.400066.000074.400074.40001,782
May 29, 202469.600070.200065.400067.200067.2000652
May 28, 202467.200068.400064.800068.400068.40001,347
May 24, 202467.800067.800066.000067.200067.2000442
May 23, 202466.120067.200066.000066.420066.4200572
May 22, 202466.600067.200066.000066.600066.6000362
May 21, 202466.720067.140066.000066.000066.0000467
May 20, 202466.000068.400066.000066.600066.6000360
May 17, 202469.000069.600066.000066.000066.0000173
May 16, 202466.000069.600066.000069.600069.6000775
May 15, 202472.600072.600066.000066.000066.00001,167
May 14, 202457.600070.200056.100068.400068.40002,993
May 13, 202451.000055.740051.000054.780054.78001,105
May 10, 202449.800051.600046.920049.500049.50001,357
May 9, 202448.600049.200047.340048.000048.00001,308
May 8, 202451.660052.200047.400047.580047.5800970
May 7, 202454.000054.000049.800051.120051.1200550
May 6, 202456.400057.000053.400054.000054.0000805
May 3, 202455.140056.880054.540054.540054.5400822
May 2, 202460.000060.000053.400054.600054.60001,167
May 1, 202463.600064.800059.400059.700059.7000248
Apr 30, 202460.540061.200057.540060.900060.90001,122
Apr 29, 202460.600061.800059.880059.940059.9400800
Apr 26, 202461.800064.200058.800060.000060.0000265
Apr 25, 202461.200064.800059.400061.800061.80001,597
Apr 24, 202467.200067.800065.400067.200067.200070
Apr 23, 202462.400066.000060.000066.000066.0000568
Apr 22, 202477.820082.200053.400062.400062.40002,502
Apr 19, 202478.300078.300075.660075.720075.720032
Apr 18, 202476.800082.200076.800078.000078.0000238
Apr 17, 202476.800081.000073.800074.400074.4000397
Apr 16, 202481.900084.000076.800078.000078.0000703
Apr 15, 202486.400087.000079.800085.200085.20001,857

Related Tickers

TAOP Taoping Inc.
0.2360
+4.89%
 
CISO CISO Global Inc.
0.4010
+19.45%
 
FAAS DigiAsia Corp.
0.2228
-3.13%
 
LHSW Lianhe Sowell International Group Ltd Ordinary Shares
3.7200
+3.05%
 
CSAI Cloudastructure Inc.
4.7200
-4.84%
 
FATN FatPipe, Inc. Common Stock
8.11
+27.52%
 
DTSS Datasea Inc.
1.8860
+3.63%
 
HUBC HUB Cyber Security Ltd.
3.0500
+3.74%
 
ARBE Arbe Robotics Ltd.
1.0800
0.00%
 
MLGO MicroAlgo Inc.
11.96
-14.67%