5 DAY PERFORMANCE
+7.64%
1 MONTH PERFORMANCE
-29.19%
3 MONTH PERFORMANCE
-84.59%
6 MONTH PERFORMANCE
-98.35%
YEAR-TO-DATE PERFORMANCE
-97.77%
1 YEAR PERFORMANCE
-99.65%
AtlasClear Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/09/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 138.28 K | |
| 06/06/2025 | $0.21 | $0.21 (2.46%) | $0.22 | $0.20 | 2.96 M | $3.27 M |
| 06/05/2025 | $0.20 | $0.22 (8.64%) | $0.23 | $0.20 | 11.03 M | $3.38 M |
| 06/04/2025 | $0.20 | $0.20 (-0.55%) | $0.20 | $0.19 | 1.51 M | $3.06 M |
| 06/03/2025 | $0.19 | $0.21 (5.45%) | $0.21 | $0.19 | 3.13 M | $3.15 M |
| 06/02/2025 | $0.19 | $0.19 (0%) | $0.20 | $0.19 | 2.84 M | $2.96 M |
| 05/30/2025 | $0.20 | $0.20 (0.4%) | $0.21 | $0.19 | 3.81 M | $3.08 M |
| 05/29/2025 | $0.20 | $0.20 (1.42%) | $0.21 | $0.19 | 3.05 M | $3.08 M |
| 05/28/2025 | $0.20 | $0.21 (2.54%) | $0.22 | $0.19 | 6.68 M | $3.23 M |
| 05/27/2025 | $0.19 | $0.21 (9.42%) | $0.21 | $0.19 | 10.40 M | $3.20 M |
| 05/23/2025 | $0.20 | $0.19 (-5.51%) | $0.20 | $0.18 | 5.69 M | $2.93 M |
| 05/22/2025 | $0.22 | $0.21 (-0.46%) | $0.24 | $0.20 | 62.00 M | $3.29 M |
| 05/21/2025 | $0.21 | $0.20 (-5.26%) | $0.21 | $0.19 | 4.47 M | $3.10 M |
| 05/20/2025 | $0.23 | $0.23 (0.53%) | $0.23 | $0.20 | 3.26 M | $3.49 M |
| 05/19/2025 | $0.26 | $0.24 (-7.76%) | $0.26 | $0.22 | 6.04 M | $3.62 M |
| 05/16/2025 | $0.25 | $0.27 (5.7%) | $0.27 | $0.24 | 4.96 M | $4.08 M |
| 05/15/2025 | $0.25 | $0.25 (0.12%) | $0.26 | $0.24 | 783.00 K | $3.88 M |
| 05/14/2025 | $0.24 | $0.26 (5.97%) | $0.27 | $0.24 | 3.06 M | $3.98 M |
| 05/13/2025 | $0.29 | $0.24 (-16.03%) | $0.30 | $0.23 | 5.34 M | $3.75 M |
| 05/12/2025 | $0.30 | $0.31 (1.67%) | $0.37 | $0.28 | 11.69 M | $4.69 M |
| 05/09/2025 | $0.33 | $0.30 (-7.15%) | $0.33 | $0.28 | 2.18 M | $4.65 M |
| 05/08/2025 | $0.29 | $0.33 (17.47%) | $0.35 | $0.28 | 3.44 M | $5.15 M |
| 05/07/2025 | $0.31 | $0.28 (-7.48%) | $0.31 | $0.28 | 2.30 M | $4.38 M |
| 05/06/2025 | $0.33 | $0.32 (-4.89%) | $0.33 | $0.30 | 1.27 M | $4.88 M |
| 05/05/2025 | $0.34 | $0.34 (-1.41%) | $0.35 | $0.32 | 1.40 M | $5.18 M |
| 05/02/2025 | $0.36 | $0.35 (-3.5%) | $0.36 | $0.34 | 1.17 M | $5.34 M |
| 05/01/2025 | $0.36 | $0.36 (-2.27%) | $0.37 | $0.34 | 2.01 M | $5.46 M |
| 04/30/2025 | $0.39 | $0.38 (-3.26%) | $0.39 | $0.34 | 1.80 M | $5.80 M |
| 04/29/2025 | $0.40 | $0.39 (-4.3%) | $0.41 | $0.37 | 315.21 K | $5.92 M |
| 04/28/2025 | $0.42 | $0.40 (-4.24%) | $0.43 | $0.39 | 566.51 K | $6.22 M |
| 04/25/2025 | $0.42 | $0.43 (3.1%) | $0.43 | $0.41 | 496.71 K | $6.65 M |
| 04/24/2025 | $0.42 | $0.43 (1.7%) | $0.44 | $0.42 | 727.92 K | $6.63 M |
| 04/23/2025 | $0.46 | $0.43 (-6.72%) | $0.47 | $0.43 | 1.36 M | $6.62 M |
| 04/22/2025 | $0.49 | $0.47 (-4.47%) | $0.50 | $0.46 | 639.95 K | $7.27 M |
| 04/21/2025 | $0.51 | $0.49 (-3.65%) | $0.51 | $0.47 | 681.64 K | $7.56 M |
| 04/17/2025 | $0.55 | $0.53 (-4.08%) | $0.60 | $0.51 | 365.30 K | $8.17 M |
| 04/16/2025 | $0.56 | $0.54 (-3.48%) | $0.56 | $0.53 | 513.20 K | $8.28 M |
| 04/15/2025 | $0.68 | $0.59 (-13.29%) | $0.68 | $0.57 | 654.10 K | $9.07 M |
| 04/14/2025 | $0.54 | $0.66 (21.89%) | $0.68 | $0.53 | 852.70 K | $10.14 M |
| 04/11/2025 | $0.51 | $0.53 (2.84%) | $0.54 | $0.48 | 250.03 K | $8.14 M |
| 04/10/2025 | $0.56 | $0.54 (-4.11%) | $0.64 | $0.50 | 725.90 K | $8.26 M |
| 04/09/2025 | $0.48 | $0.55 (13.89%) | $0.55 | $0.45 | 950.02 K | $8.46 M |
| 04/08/2025 | $0.51 | $0.52 (1.46%) | $0.53 | $0.48 | 1.89 M | $7.93 M |
| 04/07/2025 | $0.50 | $0.52 (3.29%) | $0.52 | $0.47 | 282.90 K | $7.97 M |
| 04/04/2025 | $0.50 | $0.52 (3.68%) | $0.52 | $0.49 | 242.10 K | $7.98 M |
| 04/03/2025 | $0.52 | $0.54 (4.23%) | $0.55 | $0.49 | 630.54 K | $8.34 M |
| 04/02/2025 | $0.60 | $0.55 (-8.15%) | $0.67 | $0.53 | 735.23 K | $8.49 M |
| 04/01/2025 | $0.65 | $0.65 (0.15%) | $0.70 | $0.59 | 304.72 K | $10.02 M |
| 03/31/2025 | $0.72 | $0.67 (-7.3%) | $0.72 | $0.59 | 255.00 K | $10.25 M |
| 03/28/2025 | $0.73 | $0.70 (-3.89%) | $0.76 | $0.65 | 361.50 K | $10.80 M |
| 03/27/2025 | $0.86 | $0.77 (-10.41%) | $0.88 | $0.74 | 974.75 K | $11.86 M |
| 03/26/2025 | $0.90 | $0.89 (-1.28%) | $0.95 | $0.88 | 182.60 K | $13.67 M |
| 03/25/2025 | $0.96 | $0.95 (-1.08%) | $1.00 | $0.87 | 634.90 K | $14.62 M |
| 03/24/2025 | $1.09 | $1.00 (-8.26%) | $1.10 | $0.98 | 590.00 K | $15.38 M |
| 03/21/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.01 | 380.00 K | $16.15 M |
| 03/20/2025 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.02 | 383.52 K | $15.85 M |
| 03/19/2025 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.06 | 270.90 K | $16.62 M |
| 03/18/2025 | $1.15 | $1.10 (-4.35%) | $1.19 | $1.07 | 446.80 K | $16.92 M |
| 03/17/2025 | $1.24 | $1.19 (-4.03%) | $1.28 | $1.16 | 744.90 K | $18.31 M |
| 03/14/2025 | $1.17 | $1.22 (4.27%) | $1.27 | $1.16 | 593.23 K | $18.77 M |
| 03/13/2025 | $1.22 | $1.21 (-0.82%) | $1.30 | $1.15 | 1.24 M | $18.62 M |
| 03/12/2025 | $1.31 | $1.19 (-9.16%) | $1.37 | $1.14 | 983.10 K | $18.31 M |
| 03/11/2025 | $1.30 | $1.33 (2.31%) | $1.55 | $1.05 | 1.64 M | $20.46 M |
| 03/10/2025 | $1.84 | $1.49 (-19.02%) | $1.94 | $1.44 | 30.09 M | $22.92 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.
