5 DAY PERFORMANCE
-2.98%
1 MONTH PERFORMANCE
-19.45%
3 MONTH PERFORMANCE
-25.68%
6 MONTH PERFORMANCE
+31.07%
YEAR-TO-DATE PERFORMANCE
+7.61%
1 YEAR PERFORMANCE
-96.98%
AtlasClear Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $0.26 | $0.27 (3.37%) | $0.28 | $0.26 | 3.72 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 |
| 11/17/2025 | $0.31 | $0.29 (-5.41%) | $0.32 | $0.29 | 5.94 M | $17.59 M |
| 11/14/2025 | $0.31 | $0.31 (-1.13%) | $0.35 | $0.30 | 12.07 M | $18.28 M |
| 11/13/2025 | $0.30 | $0.31 (2.12%) | $0.33 | $0.30 | 4.41 M | $18.49 M |
| 11/12/2025 | $0.32 | $0.31 (-4.41%) | $0.33 | $0.31 | 5.38 M | $18.46 M |
| 11/11/2025 | $0.34 | $0.32 (-4.49%) | $0.34 | $0.32 | 2.97 M | $19.24 M |
| 11/10/2025 | $0.32 | $0.35 (9.34%) | $0.36 | $0.32 | 6.54 M | $20.98 M |
| 11/07/2025 | $0.31 | $0.31 (3.05%) | $0.31 | $0.30 | 4.59 M | $12.61 M |
| 11/06/2025 | $0.33 | $0.32 (-4.76%) | $0.34 | $0.31 | 6.96 M | $12.70 M |
| 11/05/2025 | $0.34 | $0.33 (-0.36%) | $0.35 | $0.32 | 6.99 M | $13.43 M |
| 11/04/2025 | $0.35 | $0.34 (-4.2%) | $0.36 | $0.30 | 10.42 M | $13.46 M |
| 11/03/2025 | $0.37 | $0.35 (-4.92%) | $0.37 | $0.35 | 9.21 M | $14.13 M |
| 10/31/2025 | $0.38 | $0.38 (0.34%) | $0.40 | $0.37 | 10.37 M | $15.30 M |
| 10/30/2025 | $0.43 | $0.40 (-5.93%) | $0.44 | $0.40 | 10.27 M | $16.25 M |
| 10/29/2025 | $0.40 | $0.42 (3.55%) | $0.44 | $0.39 | 17.82 M | $16.76 M |
| 10/28/2025 | $0.46 | $0.43 (-7.12%) | $0.54 | $0.42 | 127.55 M | $17.29 M |
| 10/27/2025 | $0.38 | $0.38 (1.68%) | $0.40 | $0.37 | 61.72 M | $15.34 M |
| 10/24/2025 | $0.36 | $0.37 (2.35%) | $0.39 | $0.36 | 8.12 M | $14.88 M |
| 10/23/2025 | $0.35 | $0.36 (3.82%) | $0.37 | $0.35 | 5.84 M | $14.64 M |
| 10/22/2025 | $0.35 | $0.36 (2.89%) | $0.39 | $0.35 | 17.95 M | $14.46 M |
| 10/21/2025 | $0.36 | $0.35 (-1.71%) | $0.36 | $0.34 | 10.58 M | $14.06 M |
| 10/20/2025 | $0.37 | $0.36 (-1.75%) | $0.37 | $0.35 | 12.25 M | $14.64 M |
| 10/17/2025 | $0.37 | $0.37 (-0.08%) | $0.38 | $0.37 | 7.96 M | $14.97 M |
| 10/16/2025 | $0.40 | $0.38 (-6.25%) | $0.41 | $0.36 | 16.77 M | $15.23 M |
| 10/15/2025 | $0.47 | $0.41 (-13.7%) | $0.48 | $0.40 | 42.79 M | $16.29 M |
| 10/14/2025 | $0.40 | $0.40 (1.16%) | $0.41 | $0.37 | 15.94 M | $16.13 M |
| 10/13/2025 | $0.41 | $0.41 (-0.66%) | $0.44 | $0.40 | 18.64 M | $16.36 M |
| 10/10/2025 | $0.48 | $0.41 (-14.65%) | $0.49 | $0.40 | 43.68 M | $16.46 M |
| 10/09/2025 | $0.50 | $0.50 (0.1%) | $0.61 | $0.44 | 431.79 M | $20.08 M |
| 10/08/2025 | $0.38 | $0.36 (-4.75%) | $0.39 | $0.36 | 18.21 M | $14.59 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.
