5 DAY PERFORMANCE
-19.09%
1 MONTH PERFORMANCE
-50.14%
3 MONTH PERFORMANCE
-90.88%
6 MONTH PERFORMANCE
-98.36%
YEAR-TO-DATE PERFORMANCE
-97.77%
1 YEAR PERFORMANCE
-99.68%
AtlasClear Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $0.22 | $0.21 (-0.46%) | $0.24 | $0.20 | 62.00 M | $497.31 K |
| 05/21/2025 | $0.21 | $0.20 (-5.26%) | $0.21 | $0.19 | 4.47 M | $468.27 K |
| 05/20/2025 | $0.23 | $0.23 (0.53%) | $0.23 | $0.20 | 3.26 M | $527.27 K |
| 05/19/2025 | $0.26 | $0.24 (-7.76%) | $0.26 | $0.22 | 6.04 M | $547.01 K |
| 05/16/2025 | $0.25 | $0.27 (5.7%) | $0.27 | $0.24 | 4.96 M | $615.53 K |
| 05/15/2025 | $0.25 | $0.25 (0.12%) | $0.26 | $0.24 | 783.00 K | $585.80 K |
| 05/14/2025 | $0.24 | $0.26 (5.97%) | $0.27 | $0.24 | 3.06 M | $601.60 K |
| 05/13/2025 | $0.29 | $0.24 (-16.03%) | $0.30 | $0.23 | 5.34 M | $565.59 K |
| 05/12/2025 | $0.30 | $0.31 (1.67%) | $0.37 | $0.28 | 11.69 M | $708.45 K |
| 05/09/2025 | $0.33 | $0.30 (-7.15%) | $0.33 | $0.28 | 2.18 M | $702.64 K |
| 05/08/2025 | $0.29 | $0.33 (17.47%) | $0.35 | $0.28 | 3.44 M | $777.90 K |
| 05/07/2025 | $0.31 | $0.28 (-7.48%) | $0.31 | $0.28 | 2.30 M | $661.06 K |
| 05/06/2025 | $0.33 | $0.32 (-4.89%) | $0.33 | $0.30 | 1.27 M | $736.32 K |
| 05/05/2025 | $0.34 | $0.34 (-1.41%) | $0.35 | $0.32 | 1.40 M | $782.31 K |
| 05/02/2025 | $0.36 | $0.35 (-3.5%) | $0.36 | $0.34 | 1.17 M | $806.93 K |
| 05/01/2025 | $0.36 | $0.36 (-2.27%) | $0.37 | $0.34 | 2.01 M | $824.70 K |
| 04/30/2025 | $0.39 | $0.38 (-3.26%) | $0.39 | $0.34 | 1.80 M | $876.38 K |
| 04/29/2025 | $0.40 | $0.39 (-4.3%) | $0.41 | $0.37 | 315.21 K | $894.27 K |
| 04/28/2025 | $0.42 | $0.40 (-4.24%) | $0.43 | $0.39 | 566.51 K | $938.40 K |
| 04/25/2025 | $0.42 | $0.43 (3.1%) | $0.43 | $0.41 | 496.71 K | $1.00 M |
| 04/24/2025 | $0.42 | $0.43 (1.7%) | $0.44 | $0.42 | 727.92 K | $1.00 M |
| 04/23/2025 | $0.46 | $0.43 (-6.72%) | $0.47 | $0.43 | 1.36 M | $998.79 K |
| 04/22/2025 | $0.49 | $0.47 (-4.47%) | $0.50 | $0.46 | 639.95 K | $1.10 M |
| 04/21/2025 | $0.51 | $0.49 (-3.65%) | $0.51 | $0.47 | 681.64 K | $1.14 M |
| 04/17/2025 | $0.55 | $0.53 (-4.08%) | $0.60 | $0.51 | 365.30 K | $1.23 M |
| 04/16/2025 | $0.56 | $0.54 (-3.48%) | $0.56 | $0.53 | 513.20 K | $1.25 M |
| 04/15/2025 | $0.68 | $0.59 (-13.29%) | $0.68 | $0.57 | 654.10 K | $1.37 M |
| 04/14/2025 | $0.54 | $0.66 (21.89%) | $0.68 | $0.53 | 852.70 K | $1.53 M |
| 04/11/2025 | $0.51 | $0.53 (2.84%) | $0.54 | $0.48 | 250.03 K | $1.23 M |
| 04/10/2025 | $0.56 | $0.54 (-4.11%) | $0.64 | $0.50 | 725.90 K | $1.25 M |
| 04/09/2025 | $0.48 | $0.55 (13.89%) | $0.55 | $0.45 | 950.02 K | $1.28 M |
| 04/08/2025 | $0.51 | $0.52 (1.46%) | $0.53 | $0.48 | 1.89 M | $1.20 M |
| 04/07/2025 | $0.50 | $0.52 (3.29%) | $0.52 | $0.47 | 282.90 K | $1.20 M |
| 04/04/2025 | $0.50 | $0.52 (3.68%) | $0.52 | $0.49 | 242.10 K | $1.20 M |
| 04/03/2025 | $0.52 | $0.54 (4.23%) | $0.55 | $0.49 | 630.54 K | $1.26 M |
| 04/02/2025 | $0.60 | $0.55 (-8.15%) | $0.67 | $0.53 | 735.23 K | $1.28 M |
| 04/01/2025 | $0.65 | $0.65 (0.15%) | $0.70 | $0.59 | 304.72 K | $1.51 M |
| 03/31/2025 | $0.72 | $0.67 (-7.3%) | $0.72 | $0.59 | 255.00 K | $1.55 M |
| 03/28/2025 | $0.73 | $0.70 (-3.89%) | $0.76 | $0.65 | 361.50 K | $1.63 M |
| 03/27/2025 | $0.86 | $0.77 (-10.41%) | $0.88 | $0.74 | 974.75 K | $1.79 M |
| 03/26/2025 | $0.90 | $0.89 (-1.28%) | $0.95 | $0.88 | 182.60 K | $2.06 M |
| 03/25/2025 | $0.96 | $0.95 (-1.08%) | $1.00 | $0.87 | 634.90 K | $2.21 M |
| 03/24/2025 | $1.09 | $1.00 (-8.26%) | $1.10 | $0.98 | 590.00 K | $2.32 M |
| 03/21/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.01 | 380.00 K | $2.44 M |
| 03/20/2025 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.02 | 383.52 K | $2.39 M |
| 03/19/2025 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.06 | 270.90 K | $2.51 M |
| 03/18/2025 | $1.15 | $1.10 (-4.35%) | $1.19 | $1.07 | 446.80 K | $2.56 M |
| 03/17/2025 | $1.24 | $1.19 (-4.03%) | $1.28 | $1.16 | 744.90 K | $2.76 M |
| 03/14/2025 | $1.17 | $1.22 (4.27%) | $1.27 | $1.16 | 593.23 K | $2.83 M |
| 03/13/2025 | $1.22 | $1.21 (-0.82%) | $1.30 | $1.15 | 1.24 M | $2.81 M |
| 03/12/2025 | $1.31 | $1.19 (-9.16%) | $1.37 | $1.14 | 983.10 K | $2.76 M |
| 03/11/2025 | $1.30 | $1.33 (2.31%) | $1.55 | $1.05 | 1.64 M | $3.09 M |
| 03/10/2025 | $1.84 | $1.49 (-19.02%) | $1.94 | $1.44 | 30.09 M | $3.46 M |
| 03/07/2025 | $1.53 | $1.39 (-9.15%) | $1.55 | $1.27 | 802.50 K | $3.23 M |
| 03/06/2025 | $1.71 | $1.58 (-7.6%) | $1.74 | $1.51 | 323.32 K | $3.67 M |
| 03/05/2025 | $1.95 | $1.72 (-11.79%) | $2.05 | $1.58 | 935.20 K | $4.00 M |
| 03/04/2025 | $1.83 | $1.94 (6.01%) | $2.09 | $1.83 | 681.30 K | $4.51 M |
| 03/03/2025 | $2.83 | $2.25 (-20.49%) | $2.92 | $2.21 | 943.42 K | $5.23 M |
| 02/28/2025 | $3.49 | $3.25 (-6.88%) | $3.62 | $2.90 | 1.48 M | $7.55 M |
| 02/27/2025 | $3.98 | $3.48 (-12.56%) | $4.14 | $3.10 | 9.46 M | $8.08 M |
| 02/26/2025 | $4.01 | $2.82 (-29.68%) | $7.25 | $2.79 | 18.87 M | $6.55 M |
| 02/25/2025 | $4.59 | $3.82 (-16.78%) | $4.66 | $3.36 | 2.84 M | $8.87 M |
| 02/24/2025 | $4.02 | $5.56 (38.31%) | $13.19 | $4.00 | 146.45 M | $12.91 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.
