5 DAY PERFORMANCE
+9.43%
1 MONTH PERFORMANCE
+14.75%
3 MONTH PERFORMANCE
-6.54%
6 MONTH PERFORMANCE
-11.09%
YEAR-TO-DATE PERFORMANCE
-16.30%
1 YEAR PERFORMANCE
+6.06%
AtlasClear Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.19 | $0.20 (0.41%) | $0.20 | $0.19 | 748.35 K | $28.87 M |
| 08/20/2026 | $0.19 | $0.19 (-0.05%) | $0.20 | $0.19 | 1.22 M | $28.33 M |
| 08/19/2026 | $0.19 | $0.19 (-1.35%) | $0.20 | $0.19 | 1.00 M | $28.12 M |
| 08/18/2026 | $0.19 | $0.19 (-0.83%) | $0.20 | $0.19 | 2.06 M | $28.40 M |
| 08/17/2026 | $0.20 | $0.19 (-4.8%) | $0.20 | $0.19 | 850.90 K | $28.46 M |
| 08/14/2026 | $0.20 | $0.20 (-0.3%) | $0.21 | $0.20 | 1.21 M | $29.51 M |
| 08/13/2026 | $0.19 | $0.20 (2.71%) | $0.21 | $0.19 | 1.09 M | $29.16 M |
| 08/12/2026 | $0.19 | $0.19 (-0.31%) | $0.20 | $0.19 | 763.10 K | $28.39 M |
| 08/11/2026 | $0.19 | $0.19 (-0.88%) | $0.20 | $0.19 | 748.60 K | $28.42 M |
| 08/10/2026 | $0.18 | $0.19 (5.99%) | $0.20 | $0.18 | 3.51 M | $28.55 M |
| 08/07/2026 | $0.18 | $0.18 (1.85%) | $0.19 | $0.18 | 1.15 M | $26.85 M |
| 08/06/2026 | $0.18 | $0.18 (0.51%) | $0.18 | $0.17 | 1.63 M | $26.36 M |
| 08/05/2026 | $0.18 | $0.18 (-3.39%) | $0.18 | $0.18 | 535.42 K | $26.17 M |
| 08/04/2026 | $0.18 | $0.18 (-0.76%) | $0.19 | $0.18 | 1.71 M | $27.08 M |
| 08/03/2026 | $0.18 | $0.19 (3.33%) | $0.19 | $0.18 | 1.08 M | $27.53 M |
| 07/31/2026 | $0.18 | $0.17 (-1.36%) | $0.18 | $0.17 | 865.50 K | $25.84 M |
| 07/30/2026 | $0.18 | $0.18 (2.11%) | $0.18 | $0.17 | 906.95 K | $26.52 M |
| 07/29/2026 | $0.17 | $0.17 (0%) | $0.18 | $0.17 | 1.61 M | $25.80 M |
| 07/28/2026 | $0.18 | $0.18 (-1.12%) | $0.18 | $0.17 | 2.03 M | $26.05 M |
| 07/27/2026 | $0.18 | $0.18 (1.47%) | $0.18 | $0.17 | 2.05 M | $26.64 M |
| 07/24/2026 | $0.19 | $0.18 (-4.86%) | $0.19 | $0.18 | 2.55 M | $26.05 M |
| 07/23/2026 | $0.22 | $0.18 (-16.82%) | $0.22 | $0.18 | 7.09 M | $27.08 M |
| 07/22/2026 | $0.20 | $0.21 (7.01%) | $0.21 | $0.20 | 35.37 M | $31.39 M |
| 07/21/2026 | $0.19 | $0.19 (2.16%) | $0.20 | $0.19 | 1.31 M | $28.73 M |
| 07/20/2026 | $0.19 | $0.19 (-0.9%) | $0.19 | $0.18 | 657.15 K | $27.72 M |
| 07/17/2026 | $0.18 | $0.18 (1.99%) | $0.19 | $0.18 | 668.95 K | $27.35 M |
| 07/16/2026 | $0.19 | $0.18 (-4.39%) | $0.20 | $0.18 | 551.00 K | $27.07 M |
| 07/15/2026 | $0.18 | $0.19 (5.63%) | $0.19 | $0.18 | 901.40 K | $28.31 M |
| 07/14/2026 | $0.17 | $0.18 (2.46%) | $0.18 | $0.17 | 729.00 K | $26.51 M |
| 07/13/2026 | $0.18 | $0.17 (-3.41%) | $0.19 | $0.17 | 636.70 K | $25.60 M |
| 07/10/2026 | $0.18 | $0.18 (-0.28%) | $0.19 | $0.18 | 646.60 K | $26.65 M |
| 07/09/2026 | $0.18 | $0.18 (1.07%) | $0.18 | $0.18 | 763.64 K | $26.65 M |
| 07/08/2026 | $0.18 | $0.18 (-3.41%) | $0.18 | $0.17 | 1.81 M | $26.02 M |
| 07/07/2026 | $0.19 | $0.18 (-6.79%) | $0.19 | $0.18 | 1.21 M | $26.20 M |
| 07/06/2026 | $0.20 | $0.19 (-5.5%) | $0.20 | $0.19 | 1.25 M | $27.97 M |
| 07/02/2026 | $0.20 | $0.19 (-3.05%) | $0.20 | $0.19 | 1.28 M | $28.70 M |
| 07/01/2026 | $0.20 | $0.20 (1.9%) | $0.21 | $0.20 | 1.10 M | $29.41 M |
| 06/30/2026 | $0.20 | $0.20 (-3.58%) | $0.21 | $0.20 | 1.13 M | $29.13 M |
| 06/29/2026 | $0.20 | $0.20 (3.85%) | $0.21 | $0.19 | 2.24 M | $30.31 M |
| 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 |
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.
