5 DAY PERFORMANCE
-21.32%
1 MONTH PERFORMANCE
-10.49%
3 MONTH PERFORMANCE
-12.94%
6 MONTH PERFORMANCE
-31.80%
YEAR-TO-DATE PERFORMANCE
-16.30%
1 YEAR PERFORMANCE
-31.15%
AtlasClear Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $0.26 | $0.25 (-0.59%) | $0.26 | $0.25 | 1.55 M | $36.24 M |
| 05/11/2026 | $0.25 | $0.26 (4.15%) | $0.26 | $0.25 | 2.15 M | $36.55 M |
| 05/08/2026 | $0.27 | $0.26 (-3.46%) | $0.28 | $0.25 | 3.71 M | $36.67 M |
| 05/07/2026 | $0.25 | $0.27 (7.19%) | $0.28 | $0.25 | 3.37 M | $38.08 M |
| 05/06/2026 | $0.27 | $0.25 (-6.11%) | $0.27 | $0.25 | 3.16 M | $36.17 M |
| 05/05/2026 | $0.29 | $0.28 (-5.08%) | $0.29 | $0.27 | 2.97 M | $39.42 M |
| 05/04/2026 | $0.29 | $0.29 (-1.09%) | $0.30 | $0.29 | 1.40 M | $41.59 M |
| 05/01/2026 | $0.30 | $0.29 (-1.35%) | $0.31 | $0.29 | 1.61 M | $41.80 M |
| 04/30/2026 | $0.29 | $0.30 (3.79%) | $0.30 | $0.29 | 1.14 M | $42.56 M |
| 04/29/2026 | $0.31 | $0.29 (-5.95%) | $0.31 | $0.29 | 2.09 M | $41.52 M |
| 04/28/2026 | $0.30 | $0.31 (3.99%) | $0.31 | $0.29 | 1.50 M | $43.83 M |
| 04/27/2026 | $0.30 | $0.29 (-0.37%) | $0.30 | $0.27 | 3.26 M | $42.05 M |
| 04/24/2026 | $0.31 | $0.30 (-2.65%) | $0.31 | $0.30 | 3.37 M | $43.06 M |
| 04/23/2026 | $0.32 | $0.30 (-5.93%) | $0.32 | $0.29 | 3.47 M | $43.49 M |
| 04/22/2026 | $0.32 | $0.32 (-0.28%) | $0.33 | $0.31 | 6.30 M | $45.66 M |
| 04/21/2026 | $0.31 | $0.30 (-4.49%) | $0.33 | $0.28 | 8.16 M | $42.53 M |
| 04/20/2026 | $0.27 | $0.31 (14.3%) | $0.32 | $0.27 | 10.48 M | $44.03 M |
| 04/17/2026 | $0.25 | $0.27 (6.99%) | $0.28 | $0.25 | 5.38 M | $38.88 M |
| 04/16/2026 | $0.24 | $0.25 (6.56%) | $0.26 | $0.24 | 3.09 M | $36.15 M |
| 04/15/2026 | $0.25 | $0.24 (-0.77%) | $0.25 | $0.24 | 2.31 M | $34.78 M |
| 04/14/2026 | $0.25 | $0.25 (1.71%) | $0.25 | $0.24 | 4.80 M | $35.56 M |
| 04/13/2026 | $0.26 | $0.25 (-5%) | $0.27 | $0.23 | 25.98 M | $35.24 M |
| 04/10/2026 | $0.24 | $0.23 (-3.18%) | $0.24 | $0.23 | 2.08 M | $33.47 M |
| 04/09/2026 | $0.24 | $0.24 (0.46%) | $0.24 | $0.23 | 1.88 M | $34.57 M |
| 04/08/2026 | $0.25 | $0.24 (-4.8%) | $0.25 | $0.24 | 3.67 M | $33.96 M |
| 04/07/2026 | $0.22 | $0.24 (6.33%) | $0.25 | $0.21 | 6.45 M | $33.53 M |
| 04/06/2026 | $0.20 | $0.22 (12.7%) | $0.22 | $0.20 | 6.58 M | $31.66 M |
| 04/02/2026 | $0.20 | $0.20 (-2.15%) | $0.20 | $0.19 | 919.60 K | $27.92 M |
| 04/01/2026 | $0.20 | $0.20 (-0.05%) | $0.21 | $0.20 | 1.74 M | $28.79 M |
| 03/31/2026 | $0.19 | $0.20 (7.23%) | $0.20 | $0.19 | 1.87 M | $28.36 M |
| 03/30/2026 | $0.18 | $0.19 (3.11%) | $0.19 | $0.18 | 1.40 M | $26.50 M |
| 03/27/2026 | $0.19 | $0.18 (-5.06%) | $0.19 | $0.18 | 2.22 M | $25.95 M |
| 03/26/2026 | $0.20 | $0.19 (-5.27%) | $0.21 | $0.19 | 1.97 M | $27.47 M |
| 03/25/2026 | $0.20 | $0.21 (1.22%) | $0.21 | $0.20 | 1.13 M | $29.52 M |
| 03/24/2026 | $0.20 | $0.20 (-1.42%) | $0.21 | $0.20 | 1.70 M | $28.69 M |
| 03/23/2026 | $0.20 | $0.20 (1.37%) | $0.20 | $0.20 | 1.07 M | $28.59 M |
| 03/20/2026 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 1.84 M | $28.25 M |
| 03/19/2026 | $0.20 | $0.20 (0.71%) | $0.20 | $0.19 | 1.55 M | $28.25 M |
| 03/18/2026 | $0.20 | $0.20 (-0.85%) | $0.21 | $0.20 | 1.66 M | $28.34 M |
| 03/17/2026 | $0.21 | $0.20 (-1.79%) | $0.21 | $0.20 | 1.76 M | $28.95 M |
| 03/16/2026 | $0.21 | $0.21 (-0.29%) | $0.21 | $0.20 | 1.42 M | $29.43 M |
| 03/13/2026 | $0.21 | $0.21 (-0.33%) | $0.21 | $0.20 | 1.70 M | $29.96 M |
| 03/12/2026 | $0.21 | $0.21 (-1.45%) | $0.22 | $0.21 | 1.92 M | $30.12 M |
| 03/11/2026 | $0.22 | $0.22 (1.43%) | $0.22 | $0.21 | 1.33 M | $31.39 M |
| 03/10/2026 | $0.21 | $0.22 (1.54%) | $0.22 | $0.21 | 1.33 M | $31.06 M |
| 03/09/2026 | $0.21 | $0.22 (0.66%) | $0.22 | $0.21 | 1.42 M | $30.68 M |
| 03/06/2026 | $0.21 | $0.22 (3.87%) | $0.22 | $0.21 | 2.11 M | $31.42 M |
| 03/05/2026 | $0.21 | $0.22 (2.71%) | $0.22 | $0.21 | 1.87 M | $31.36 M |
| 03/04/2026 | $0.21 | $0.22 (5.3%) | $0.22 | $0.21 | 2.53 M | $31.19 M |
| 03/03/2026 | $0.22 | $0.21 (-3.48%) | $0.22 | $0.20 | 3.73 M | $30.03 M |
| 03/02/2026 | $0.23 | $0.23 (-1.74%) | $0.23 | $0.22 | 3.65 M | $32.24 M |
| 02/27/2026 | $0.24 | $0.24 (0.25%) | $0.24 | $0.23 | 1.81 M | $33.81 M |
| 02/26/2026 | $0.24 | $0.24 (2.93%) | $0.24 | $0.23 | 2.71 M | $34.60 M |
| 02/25/2026 | $0.23 | $0.24 (3.58%) | $0.24 | $0.23 | 3.16 M | $34.24 M |
| 02/24/2026 | $0.23 | $0.24 (4.62%) | $0.24 | $0.23 | 2.17 M | $34.24 M |
| 02/23/2026 | $0.23 | $0.24 (0.9%) | $0.24 | $0.23 | 2.54 M | $33.70 M |
| 02/20/2026 | $0.23 | $0.24 (3.61%) | $0.24 | $0.23 | 3.87 M | $34.43 M |
| 02/19/2026 | $0.24 | $0.24 (0.42%) | $0.24 | $0.23 | 4.88 M | $34.17 M |
| 02/18/2026 | $0.24 | $0.24 (1.33%) | $0.25 | $0.23 | 6.64 M | $34.71 M |
| 02/17/2026 | $0.24 | $0.25 (6.07%) | $0.25 | $0.21 | 29.58 M | $35.67 M |
| 02/13/2026 | $0.26 | $0.24 (-7.15%) | $0.26 | $0.23 | 37.14 M | $34.44 M |
| 02/12/2026 | $0.24 | $0.24 (0.08%) | $0.25 | $0.23 | 14.58 M | $34.41 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.
