5 DAY PERFORMANCE
+11.64%
1 MONTH PERFORMANCE
+17.19%
3 MONTH PERFORMANCE
+16.60%
6 MONTH PERFORMANCE
-13.33%
YEAR-TO-DATE PERFORMANCE
-16.30%
1 YEAR PERFORMANCE
-58.00%
AtlasClear Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.18 | $0.18 (-1.17%) | $0.18 | $0.18 | 943.10 K | $19.69 M |
| 10/07/2026 | $0.18 | $0.18 (0.06%) | $0.19 | $0.18 | 1.19 M | $19.96 M |
| 10/06/2026 | $0.18 | $0.18 (1.33%) | $0.18 | $0.18 | 1.50 M | $20.18 M |
| 10/05/2026 | $0.19 | $0.18 (-4.46%) | $0.19 | $0.18 | 2.35 M | $19.70 M |
| 10/02/2026 | $0.20 | $0.19 (-3.54%) | $0.20 | $0.19 | 2.23 M | $20.82 M |
| 10/01/2026 | $0.20 | $0.20 (0.1%) | $0.20 | $0.19 | 1.47 M | $22.25 M |
| 09/30/2026 | $0.19 | $0.20 (4.1%) | $0.21 | $0.19 | 3.56 M | $22.19 M |
| 09/29/2026 | $0.18 | $0.19 (4.82%) | $0.19 | $0.18 | 5.08 M | $21.19 M |
| 09/28/2026 | $0.19 | $0.18 (-1.61%) | $0.19 | $0.18 | 4.91 M | $20.26 M |
| 09/25/2026 | $0.19 | $0.19 (0.43%) | $0.20 | $0.19 | 6.44 M | $20.79 M |
| 09/24/2026 | $0.22 | $0.19 (-11.41%) | $0.23 | $0.18 | 160.29 M | $21.57 M |
| 09/23/2026 | $0.19 | $0.20 (2.13%) | $0.21 | $0.19 | 3.00 M | $21.75 M |
| 09/22/2026 | $0.19 | $0.19 (-0.31%) | $0.20 | $0.19 | 1.38 M | $21.30 M |
| 09/21/2026 | $0.19 | $0.20 (3.05%) | $0.20 | $0.19 | 2.43 M | $21.67 M |
| 09/18/2026 | $0.18 | $0.20 (12.99%) | $0.20 | $0.17 | 2.40 M | $29.60 M |
| 09/17/2026 | $0.18 | $0.17 (-4.22%) | $0.19 | $0.17 | 17.85 M | $25.52 M |
| 09/16/2026 | $0.18 | $0.16 (-11.6%) | $0.19 | $0.16 | 2.87 M | $23.68 M |
| 09/15/2026 | $0.18 | $0.18 (-1.98%) | $0.18 | $0.18 | 833.50 K | $26.43 M |
| 09/14/2026 | $0.18 | $0.18 (0.61%) | $0.19 | $0.18 | 926.25 K | $26.80 M |
| 09/11/2026 | $0.18 | $0.18 (-0.83%) | $0.19 | $0.18 | 883.60 K | $26.67 M |
| 09/10/2026 | $0.18 | $0.18 (0.17%) | $0.19 | $0.18 | 680.58 K | $26.94 M |
| 09/09/2026 | $0.19 | $0.18 (-5.29%) | $0.19 | $0.18 | 1.01 M | $26.52 M |
| 09/08/2026 | $0.19 | $0.19 (-0.32%) | $0.19 | $0.19 | 616.51 K | $27.48 M |
| 09/04/2026 | $0.19 | $0.19 (-0.42%) | $0.19 | $0.19 | 559.31 K | $28.06 M |
| 09/03/2026 | $0.19 | $0.19 (0.37%) | $0.19 | $0.19 | 777.10 K | $28.34 M |
| 09/02/2026 | $0.19 | $0.19 (-1.97%) | $0.19 | $0.19 | 735.12 K | $27.93 M |
| 09/01/2026 | $0.19 | $0.19 (0.64%) | $0.19 | $0.19 | 980.75 K | $28.08 M |
| 08/31/2026 | $0.19 | $0.19 (-2.34%) | $0.19 | $0.19 | 668.14 K | $27.78 M |
| 08/28/2026 | $0.20 | $0.19 (-3.18%) | $0.20 | $0.19 | 643.86 K | $27.94 M |
| 08/27/2026 | $0.20 | $0.19 (-4.45%) | $0.20 | $0.19 | 1.81 M | $28.28 M |
| 08/26/2026 | $0.20 | $0.20 (1.23%) | $0.21 | $0.20 | 1.46 M | $29.35 M |
| 08/25/2026 | $0.20 | $0.20 (-0.55%) | $0.20 | $0.19 | 961.90 K | $29.22 M |
| 08/24/2026 | $0.20 | $0.20 (-0.05%) | $0.20 | $0.20 | 1.68 M | $29.29 M |
| 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 |
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.
