5 DAY PERFORMANCE
+6.60%
1 MONTH PERFORMANCE
-11.47%
3 MONTH PERFORMANCE
+15.45%
6 MONTH PERFORMANCE
-20.87%
YEAR-TO-DATE PERFORMANCE
-16.30%
1 YEAR PERFORMANCE
+12.36%
AtlasClear Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.19 | $0.19 (4.79%) | $0.20 | $0.19 | 968.42 K | $28.83 M |
| 06/25/2026 | $0.19 | $0.19 (-2.66%) | $0.20 | $0.19 | 1.70 M | $27.57 M |
| 06/24/2026 | $0.19 | $0.19 (-2.62%) | $0.20 | $0.19 | 1.72 M | $28.05 M |
| 06/23/2026 | $0.20 | $0.20 (-1.5%) | $0.21 | $0.19 | 1.23 M | $29.16 M |
| 06/22/2026 | $0.21 | $0.20 (-3.48%) | $0.22 | $0.20 | 1.67 M | $30.00 M |
| 06/18/2026 | $0.20 | $0.21 (6.29%) | $0.21 | $0.20 | 1.54 M | $31.26 M |
| 06/17/2026 | $0.20 | $0.20 (-2.57%) | $0.21 | $0.20 | 1.63 M | $29.13 M |
| 06/16/2026 | $0.20 | $0.20 (0.99%) | $0.21 | $0.19 | 2.37 M | $30.19 M |
| 06/15/2026 | $0.20 | $0.20 (2.54%) | $0.21 | $0.20 | 1.72 M | $29.90 M |
| 06/12/2026 | $0.20 | $0.19 (-6.42%) | $0.21 | $0.19 | 3.27 M | $28.25 M |
| 06/11/2026 | $0.21 | $0.20 (-1.41%) | $0.21 | $0.20 | 1.11 M | $30.10 M |
| 06/10/2026 | $0.21 | $0.20 (-3.66%) | $0.22 | $0.20 | 1.12 M | $29.97 M |
| 06/09/2026 | $0.22 | $0.21 (-1.61%) | $0.23 | $0.21 | 1.73 M | $31.58 M |
| 06/08/2026 | $0.22 | $0.22 (-0.09%) | $0.23 | $0.22 | 1.49 M | $32.09 M |
| 06/05/2026 | $0.23 | $0.22 (-2.22%) | $0.24 | $0.22 | 1.43 M | $33.18 M |
| 06/04/2026 | $0.23 | $0.23 (1.05%) | $0.24 | $0.23 | 886.40 K | $34.04 M |
| 06/03/2026 | $0.23 | $0.23 (0.39%) | $0.24 | $0.23 | 1.33 M | $34.19 M |
| 06/02/2026 | $0.21 | $0.23 (9.19%) | $0.24 | $0.21 | 2.09 M | $33.94 M |
| 06/01/2026 | $0.23 | $0.23 (-2.36%) | $0.25 | $0.23 | 1.88 M | $33.67 M |
| 05/29/2026 | $0.24 | $0.23 (-1.39%) | $0.24 | $0.23 | 1.45 M | $34.63 M |
| 05/28/2026 | $0.22 | $0.24 (7.82%) | $0.24 | $0.22 | 2.37 M | $35.08 M |
| 05/27/2026 | $0.22 | $0.22 (-0.27%) | $0.23 | $0.22 | 1.12 M | $32.41 M |
| 05/26/2026 | $0.22 | $0.22 (-0.27%) | $0.23 | $0.22 | 1.27 M | $32.87 M |
| 05/22/2026 | $0.23 | $0.22 (-1.53%) | $0.24 | $0.22 | 1.04 M | $33.26 M |
| 05/21/2026 | $0.21 | $0.23 (5.87%) | $0.23 | $0.21 | 1.89 M | $33.34 M |
| 05/20/2026 | $0.22 | $0.21 (-1.3%) | $0.22 | $0.19 | 1.53 M | $31.49 M |
| 05/19/2026 | $0.22 | $0.22 (-0.9%) | $0.23 | $0.21 | 1.81 M | $32.41 M |
| 05/18/2026 | $0.21 | $0.23 (7.36%) | $0.23 | $0.21 | 1.44 M | $33.89 M |
| 05/15/2026 | $0.24 | $0.22 (-6.79%) | $0.24 | $0.22 | 3.45 M | $32.71 M |
| 05/14/2026 | $0.25 | $0.23 (-4.77%) | $0.25 | $0.23 | 2.92 M | $34.54 M |
| 05/13/2026 | $0.25 | $0.24 (-2.7%) | $0.25 | $0.24 | 2.29 M | $36.22 M |
| 05/12/2026 | $0.26 | $0.25 (-0.59%) | $0.26 | $0.25 | 1.58 M | $37.59 M |
| 05/11/2026 | $0.25 | $0.26 (4.15%) | $0.26 | $0.25 | 2.15 M | $37.92 M |
| 05/08/2026 | $0.27 | $0.26 (-3.46%) | $0.28 | $0.25 | 3.71 M | $38.04 M |
| 05/07/2026 | $0.25 | $0.27 (7.19%) | $0.28 | $0.25 | 3.37 M | $39.50 M |
| 05/06/2026 | $0.27 | $0.25 (-6.11%) | $0.27 | $0.25 | 3.16 M | $37.52 M |
| 05/05/2026 | $0.29 | $0.28 (-5.08%) | $0.29 | $0.27 | 2.97 M | $40.89 M |
| 05/04/2026 | $0.29 | $0.29 (-1.09%) | $0.30 | $0.29 | 1.40 M | $43.14 M |
| 05/01/2026 | $0.30 | $0.29 (-1.35%) | $0.31 | $0.29 | 1.61 M | $43.36 M |
| 04/30/2026 | $0.29 | $0.30 (3.79%) | $0.30 | $0.29 | 1.14 M | $44.15 M |
| 04/29/2026 | $0.31 | $0.29 (-5.95%) | $0.31 | $0.29 | 2.09 M | $43.07 M |
| 04/28/2026 | $0.30 | $0.31 (3.99%) | $0.31 | $0.29 | 1.50 M | $45.47 M |
| 04/27/2026 | $0.30 | $0.29 (-0.37%) | $0.30 | $0.27 | 3.26 M | $43.62 M |
| 04/24/2026 | $0.31 | $0.30 (-2.65%) | $0.31 | $0.30 | 3.37 M | $44.67 M |
| 04/23/2026 | $0.32 | $0.30 (-5.93%) | $0.32 | $0.29 | 3.47 M | $45.11 M |
| 04/22/2026 | $0.32 | $0.32 (-0.28%) | $0.33 | $0.31 | 6.30 M | $47.36 M |
| 04/21/2026 | $0.31 | $0.30 (-4.49%) | $0.33 | $0.28 | 8.16 M | $44.12 M |
| 04/20/2026 | $0.27 | $0.31 (14.3%) | $0.32 | $0.27 | 10.48 M | $45.67 M |
| 04/17/2026 | $0.25 | $0.27 (6.99%) | $0.28 | $0.25 | 5.38 M | $40.33 M |
| 04/16/2026 | $0.24 | $0.25 (6.56%) | $0.26 | $0.24 | 3.09 M | $37.50 M |
| 04/15/2026 | $0.25 | $0.24 (-0.77%) | $0.25 | $0.24 | 2.31 M | $36.08 M |
| 04/14/2026 | $0.25 | $0.25 (1.71%) | $0.25 | $0.24 | 4.80 M | $36.88 M |
| 04/13/2026 | $0.26 | $0.25 (-5%) | $0.27 | $0.23 | 25.98 M | $36.56 M |
| 04/10/2026 | $0.24 | $0.23 (-3.18%) | $0.24 | $0.23 | 2.08 M | $34.72 M |
| 04/09/2026 | $0.24 | $0.24 (0.46%) | $0.24 | $0.23 | 1.88 M | $35.86 M |
| 04/08/2026 | $0.25 | $0.24 (-4.8%) | $0.25 | $0.24 | 3.67 M | $35.22 M |
| 04/07/2026 | $0.22 | $0.24 (6.33%) | $0.25 | $0.21 | 6.45 M | $34.78 M |
| 04/06/2026 | $0.20 | $0.22 (12.7%) | $0.22 | $0.20 | 6.58 M | $32.84 M |
| 04/02/2026 | $0.20 | $0.20 (-2.15%) | $0.20 | $0.19 | 919.60 K | $28.96 M |
| 04/01/2026 | $0.20 | $0.20 (-0.05%) | $0.21 | $0.20 | 1.74 M | $29.87 M |
| 03/31/2026 | $0.19 | $0.20 (7.23%) | $0.20 | $0.19 | 1.87 M | $29.42 M |
| 03/30/2026 | $0.18 | $0.19 (3.11%) | $0.19 | $0.18 | 1.40 M | $27.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
