5 DAY PERFORMANCE
-4.72%
1 MONTH PERFORMANCE
-11.81%
3 MONTH PERFORMANCE
-19.86%
6 MONTH PERFORMANCE
+17.59%
YEAR-TO-DATE PERFORMANCE
-8.33%
1 YEAR PERFORMANCE
-89.40%
AtlasClear Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.24 | $0.23 (-2.45%) | $0.25 | $0.23 | 5.00 M | $34.33 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 |
| 02/11/2026 | $0.24 | $0.24 (-1.29%) | $0.24 | $0.24 | 2.44 M | $33.81 M |
| 02/10/2026 | $0.28 | $0.24 (-14.74%) | $0.28 | $0.23 | 14.71 M | $34.24 M |
| 02/09/2026 | $0.23 | $0.26 (10.04%) | $0.27 | $0.23 | 2.39 M | $36.43 M |
| 02/06/2026 | $0.23 | $0.25 (6.57%) | $0.25 | $0.23 | 3.05 M | $14.87 M |
| 02/05/2026 | $0.23 | $0.23 (0%) | $0.25 | $0.23 | 5.06 M | $13.79 M |
| 02/04/2026 | $0.24 | $0.23 (-5.5%) | $0.25 | $0.23 | 2.23 M | $13.79 M |
| 02/03/2026 | $0.26 | $0.24 (-6.5%) | $0.26 | $0.24 | 2.61 M | $14.57 M |
| 02/02/2026 | $0.23 | $0.25 (9.09%) | $0.25 | $0.22 | 3.86 M | $14.89 M |
| 01/30/2026 | $0.25 | $0.23 (-8.92%) | $0.25 | $0.23 | 4.30 M | $13.52 M |
| 01/29/2026 | $0.27 | $0.25 (-7.7%) | $0.27 | $0.24 | 3.13 M | $14.87 M |
| 01/28/2026 | $0.27 | $0.26 (-1.53%) | $0.27 | $0.26 | 1.84 M | $15.82 M |
| 01/27/2026 | $0.26 | $0.27 (3.02%) | $0.27 | $0.25 | 3.06 M | $16.13 M |
| 01/26/2026 | $0.26 | $0.26 (-1.42%) | $0.27 | $0.26 | 1.72 M | $15.36 M |
| 01/23/2026 | $0.26 | $0.26 (0.85%) | $0.27 | $0.26 | 2.80 M | $15.63 M |
| 01/22/2026 | $0.25 | $0.26 (2.48%) | $0.27 | $0.25 | 4.73 M | $15.35 M |
| 01/21/2026 | $0.25 | $0.25 (0.44%) | $0.26 | $0.24 | 27.63 M | $15.05 M |
| 01/20/2026 | $0.26 | $0.25 (-3.7%) | $0.26 | $0.25 | 2.97 M | $14.99 M |
| 01/16/2026 | $0.27 | $0.26 (-2.32%) | $0.27 | $0.26 | 2.39 M | $15.63 M |
| 01/15/2026 | $0.27 | $0.26 (-1.09%) | $0.27 | $0.26 | 2.61 M | $15.83 M |
| 01/14/2026 | $0.27 | $0.26 (-1.06%) | $0.27 | $0.26 | 2.20 M | $15.74 M |
| 01/13/2026 | $0.27 | $0.27 (-0.96%) | $0.27 | $0.26 | 2.22 M | $16.05 M |
| 01/12/2026 | $0.27 | $0.27 (1.52%) | $0.28 | $0.26 | 2.76 M | $16.38 M |
| 01/09/2026 | $0.27 | $0.27 (-1.39%) | $0.28 | $0.26 | 3.11 M | $16.14 M |
| 01/08/2026 | $0.26 | $0.27 (3.37%) | $0.28 | $0.26 | 3.81 M | $16.19 M |
| 01/07/2026 | $0.27 | $0.26 (-4.44%) | $0.27 | $0.26 | 2.91 M | $15.60 M |
| 01/06/2026 | $0.29 | $0.27 (-7.24%) | $0.29 | $0.27 | 3.64 M | $16.13 M |
| 01/05/2026 | $0.28 | $0.29 (4.92%) | $0.30 | $0.28 | 3.96 M | $17.65 M |
| 01/02/2026 | $0.25 | $0.28 (10.92%) | $0.28 | $0.25 | 3.82 M | $16.68 M |
| 12/31/2025 | $0.26 | $0.25 (-2.9%) | $0.26 | $0.25 | 2.96 M | $15.04 M |
| 12/30/2025 | $0.26 | $0.26 (1.4%) | $0.26 | $0.25 | 2.83 M | $15.59 M |
| 12/29/2025 | $0.26 | $0.26 (-0.12%) | $0.27 | $0.25 | 3.51 M | $15.33 M |
| 12/26/2025 | $0.26 | $0.27 (0.53%) | $0.27 | $0.25 | 3.78 M | $15.91 M |
| 12/24/2025 | $0.27 | $0.27 (1.85%) | $0.27 | $0.27 | 2.20 M | $16.19 M |
| 12/23/2025 | $0.28 | $0.27 (-3.21%) | $0.29 | $0.27 | 3.80 M | $16.25 M |
| 12/22/2025 | $0.28 | $0.28 (-1.16%) | $0.30 | $0.28 | 3.79 M | $16.79 M |
| 12/19/2025 | $0.28 | $0.28 (-0.96%) | $0.29 | $0.28 | 6.72 M | $16.62 M |
| 12/18/2025 | $0.30 | $0.28 (-6.97%) | $0.30 | $0.28 | 4.24 M | $16.58 M |
| 12/17/2025 | $0.30 | $0.29 (-2.86%) | $0.31 | $0.29 | 2.96 M | $17.29 M |
| 12/16/2025 | $0.30 | $0.29 (-2.17%) | $0.31 | $0.29 | 4.53 M | $17.59 M |
| 12/15/2025 | $0.33 | $0.30 (-8.2%) | $0.34 | $0.30 | 4.50 M | $18.18 M |
| 12/12/2025 | $0.36 | $0.33 (-8.39%) | $0.37 | $0.32 | 5.61 M | $19.77 M |
| 12/11/2025 | $0.36 | $0.36 (-0.19%) | $0.37 | $0.35 | 5.79 M | $21.54 M |
| 12/10/2025 | $0.36 | $0.36 (0.82%) | $0.38 | $0.35 | 4.29 M | $21.48 M |
| 12/09/2025 | $0.33 | $0.36 (9.48%) | $0.37 | $0.33 | 4.24 M | $21.66 M |
| 12/08/2025 | $0.36 | $0.34 (-5.74%) | $0.36 | $0.32 | 4.02 M | $20.09 M |
| 12/05/2025 | $0.37 | $0.35 (-5.39%) | $0.37 | $0.34 | 5.24 M | $20.72 M |
| 12/04/2025 | $0.33 | $0.35 (6.24%) | $0.36 | $0.33 | 6.34 M | $20.81 M |
| 12/03/2025 | $0.31 | $0.33 (8.2%) | $0.33 | $0.30 | 3.79 M | $19.78 M |
| 12/02/2025 | $0.32 | $0.31 (-1.95%) | $0.32 | $0.30 | 2.63 M | $18.66 M |
| 12/01/2025 | $0.31 | $0.32 (3%) | $0.33 | $0.31 | 5.72 M | $19.17 M |
| 11/28/2025 | $0.29 | $0.31 (5.34%) | $0.31 | $0.29 | 1.81 M | $18.58 M |
| 11/26/2025 | $0.31 | $0.30 (-3.19%) | $0.32 | $0.29 | 3.75 M | $17.82 M |
| 11/25/2025 | $0.28 | $0.30 (5.34%) | $0.30 | $0.28 | 4.43 M | $17.97 M |
| 11/24/2025 | $0.28 | $0.28 (2.07%) | $0.29 | $0.27 | 3.26 M | $16.89 M |
| 11/21/2025 | $0.25 | $0.28 (9.56%) | $0.28 | $0.25 | 4.23 M | $16.69 M |
| 11/20/2025 | $0.29 | $0.26 (-9.12%) | $0.30 | $0.26 | 5.39 M | $15.59 M |
| 11/19/2025 | $0.29 | $0.29 (0.14%) | $0.29 | $0.27 | 4.64 M | $17.39 M |
| 11/18/2025 | $0.28 | $0.29 (1.38%) | $0.29 | $0.27 | 4.75 M | $17.20 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.
