5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
-5.84%
3 MONTH PERFORMANCE
-61.20%
6 MONTH PERFORMANCE
-97.76%
YEAR-TO-DATE PERFORMANCE
-97.92%
1 YEAR PERFORMANCE
-99.68%
AtlasClear Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $0.20 | $0.21 (2.18%) | $0.21 | $0.20 | 2.46 M | $464.55 K |
| 07/07/2025 | $0.21 | $0.21 (-1.05%) | $0.21 | $0.20 | 1.44 M | $482.67 K |
| 07/03/2025 | $0.20 | $0.20 (-0.65%) | $0.21 | $0.19 | 2.37 M | $461.53 K |
| 07/02/2025 | $0.19 | $0.19 (1.58%) | $0.20 | $0.19 | 1.02 M | $448.30 K |
| 07/01/2025 | $0.19 | $0.19 (-0.05%) | $0.19 | $0.18 | 728.30 K | $440.63 K |
| 06/30/2025 | $0.19 | $0.19 (-1.03%) | $0.20 | $0.19 | 1.00 M | $445.97 K |
| 06/27/2025 | $0.19 | $0.19 (-1.22%) | $0.19 | $0.19 | 1.78 M | $434.13 K |
| 06/26/2025 | $0.19 | $0.20 (2.85%) | $0.20 | $0.18 | 1.08 M | $452.94 K |
| 06/25/2025 | $0.19 | $0.19 (-0.84%) | $0.19 | $0.18 | 1.70 M | $437.61 K |
| 06/24/2025 | $0.19 | $0.19 (1.04%) | $0.20 | $0.19 | 2.20 M | $450.62 K |
| 06/23/2025 | $0.20 | $0.19 (-3.45%) | $0.20 | $0.18 | 1.26 M | $442.49 K |
| 06/20/2025 | $0.20 | $0.19 (-6.27%) | $0.21 | $0.19 | 1.02 M | $441.33 K |
| 06/18/2025 | $0.20 | $0.21 (3.48%) | $0.21 | $0.19 | 2.26 M | $3.16 M |
| 06/17/2025 | $0.20 | $0.20 (-0.61%) | $0.21 | $0.19 | 1.02 M | $3.00 M |
| 06/16/2025 | $0.22 | $0.20 (-7.41%) | $0.22 | $0.20 | 1.29 M | $3.13 M |
| 06/13/2025 | $0.21 | $0.20 (-5.32%) | $0.21 | $0.20 | 1.33 M | $3.12 M |
| 06/12/2025 | $0.22 | $0.22 (0.05%) | $0.22 | $0.21 | 1.95 M | $3.35 M |
| 06/11/2025 | $0.21 | $0.22 (4.27%) | $0.24 | $0.21 | 7.51 M | $3.38 M |
| 06/10/2025 | $0.22 | $0.21 (-1.39%) | $0.22 | $0.19 | 3.05 M | $3.28 M |
| 06/09/2025 | $0.22 | $0.21 (-6.75%) | $0.22 | $0.20 | 1.85 M | $3.21 M |
| 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 |
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.
