AtlasClear Holdings Inc (ATCH)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.120901 | -20.4916949153 | 0.59 | 0.6199 | 0.4 | 837383 | 0.5204909 | CS |
| 4 | -0.570901 | -54.8943269231 | 1.04 | 1.1 | 0.4 | 271659 | 0.56019905 | CS |
| 12 | -0.470901 | -50.0958510638 | 0.94 | 1.3999 | 0.4 | 117866 | 0.68146662 | CS |
| 26 | -8.760901 | -94.9176706392 | 9.23 | 9.23 | 0.4 | 168972 | 1.58396405 | CS |
| 52 | -8.760901 | -94.9176706392 | 9.23 | 9.23 | 0.4 | 168972 | 1.58396405 | CS |
| 156 | -8.760901 | -94.9176706392 | 9.23 | 9.23 | 0.4 | 168972 | 1.58396405 | CS |
| 260 | -8.760901 | -94.9176706392 | 9.23 | 9.23 | 0.4 | 168972 | 1.58396405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 0.469099 | 0.049099 | 11.69 | 0.4362 | 0.469099 | 0.4201 | 288621 |
| 1721946600 | 0.42 | 0.0001 | 0.02 | 0.4073 | 0.4756 | 0.4 | 260287 |
| 1721860200 | 0.4199 | -0.1351 | -24.34 | 0.4882 | 0.4882 | 0.4004 | 592444 |
| 1721773800 | 0.555 | 0.035 | 6.73 | 0.4849 | 0.6199 | 0.4849 | 2916537 |
| 1721687400 | 0.52 | -0.0541 | -9.42 | 0.59 | 0.5999 | 0.5111 | 129027 |
| 1721428200 | 0.5741 | -0.0258 | -4.30 | 0.5967 | 0.6125 | 0.5511 | 38481 |
| 1721341800 | 0.5999 | -0.039953 | -6.24 | 0.65 | 0.65 | 0.5512 | 111639 |
| 1721255400 | 0.639853 | -0.070147 | -9.88 | 0.7 | 0.73 | 0.634 | 127033 |
| 1721169000 | 0.71 | -0.01 | -1.39 | 0.7467 | 0.76 | 0.71 | 259059 |
| 1721082600 | 0.72 | 0.01 | 1.41 | 0.7473999 | 0.75 | 0.7 | 46375 |
| 1720823400 | 0.71 | -0.07 | -8.97 | 0.8186 | 0.8186 | 0.65 | 115605 |
| 1720737000 | 0.78 | -0.2 | -20.41 | 1.02 | 1.02 | 0.7782 | 157520 |
| 1720650600 | 0.98 | -0.03 | -2.97 | 1.1 | 1.1 | 0.98 | 64235 |
| 1720564200 | 1.01 | -0.02 | -1.94 | 1.03 | 1.09 | 1.01 | 1026 |
| 1720477800 | 1.03 | 0 | 0.00 | 1.06 | 1.07 | 1.01 | 11513 |
| 1720218600 | 1.03 | 0.01 | 0.98 | 1.03 | 1.04 | 1.02 | 4980 |
| 1720040640 | 1.02 | -0.02 | -1.92 | 1.04 | 1.0402 | 1.02 | 8831 |
| 1719959400 | 1.04 | -0.01 | -0.95 | 1.05 | 1.06 | 1.04 | 9157 |
| 1719873000 | 1.05 | 0.01 | 1.00 | 1.04 | 1.07 | 1.02 | 19151 |
| 1719613800 | 1.0396 | 0.08 | 8.29 | 0.99 | 1.06 | 0.9596 | 17304 |
| 1719527400 | 0.96 | -0.051 | -5.04 | 0.98 | 1.04 | 0.96 | 22776 |
| 1719441000 | 1.0109999 | -0.04 | -3.53 | 1.04 | 1.1 | 0.98 | 4920 |
| 1719354600 | 1.048 | 0.05 | 4.85 | 1.02 | 1.06 | 0.98 | 1019 |
| 1719268200 | 0.9995 | -0.0905 | -8.30 | 1.1 | 1.1 | 0.97 | 22089 |
| 1719009000 | 1.09 | -0.05 | -4.39 | 1.15 | 1.16 | 1.01 | 96298 |
| 1718922600 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.16 | 1.11 | 7339 |
| 1718749800 | 1.1299999 | 0 | 0.00 | 1.15 | 1.17 | 1.12 | 7469 |
| 1718663400 | 1.1299999 | 0 | 0.00 | 1.18 | 1.19 | 1.1299999 | 7140 |
| 1718404200 | 1.1299999 | -0.06 | -5.04 | 1.19 | 1.21 | 1.1299999 | 5057 |
| 1718317800 | 1.19 | 0.07 | 6.25 | 1.17 | 1.23 | 1.1 | 12198 |
| 1718231400 | 1.12 | -0.16 | -12.69 | 1.24 | 1.28 | 1.12 | 61196 |
| 1718145000 | 1.2828 | 0.01 | 1.02 | 1.24 | 1.3999 | 1.08 | 161078 |
| 1718058600 | 1.2699 | 0.24 | 23.29 | 1.05 | 1.27 | 1 | 41907 |
| 1717799400 | 1.03 | -0.07 | -6.36 | 1.1 | 1.115 | 1.03 | 9464 |
| 1717713000 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1399999 | 1.1 | 5716 |
| 1717626600 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.165 | 1.1 | 7178 |
| 1717540200 | 1.16 | -0.02 | -1.69 | 1.18 | 1.21 | 1.135 | 14363 |
| 1717453800 | 1.18 | -0.03 | -2.07 | 1.23 | 1.25 | 1.15 | 50385 |
| 1717194600 | 1.205 | -0.04 | -2.82 | 1.21 | 1.24 | 1.195 | 45376 |
| 1717108200 | 1.24 | 0.12 | 10.71 | 1.12 | 1.24 | 1.1 | 106880 |
| 1717021800 | 1.12 | -0.02 | -1.75 | 1.16 | 1.17 | 1.09 | 39098 |
| 1716935400 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.1399999 | 1.1 | 11719 |
| 1716589800 | 1.12 | 0.01 | 1.17 | 1.1299999 | 1.1299999 | 1.1 | 26488 |
| 1716503400 | 1.107 | -0 | -0.27 | 1.1021 | 1.12 | 1.0999 | 28978 |
| 1716417000 | 1.11 | 0.01 | 0.91 | 1.1 | 1.12 | 1.1 | 21678 |
| 1716330600 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.1 | 28033 |
| 1716244200 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1399999 | 1.1 | 21631 |
| 1715985000 | 1.1 | -0.06 | -5.17 | 1.16 | 1.16 | 1.1 | 10417 |
| 1715898600 | 1.16 | 0.06 | 5.45 | 1.1 | 1.16 | 1.1 | 46471 |
| 1715812200 | 1.1 | -0.04 | -3.51 | 1.21 | 1.21 | 1.1 | 69954 |
| 1715725800 | 1.1399999 | 0.23 | 24.93 | 0.96 | 1.17 | 0.93499 | 179551 |
| 1715639400 | 0.9125 | 0.0875 | 10.61 | 0.855 | 0.9289 | 0.8499 | 66323 |
| 1715380200 | 0.825 | 0.025 | 3.12 | 0.83 | 0.86 | 0.7823 | 81449 |
| 1715293800 | 0.8 | 0.0075 | 0.95 | 0.8199999 | 0.8199999 | 0.7894 | 78482 |
| 1715207400 | 0.7925 | -0.0596 | -6.99 | 0.8627 | 0.87 | 0.79 | 58152 |
| 1715121000 | 0.8521 | -0.0479 | -5.32 | 0.9 | 0.9 | 0.83 | 32974 |
| 1715034600 | 0.9 | -0.00871 | -0.96 | 0.94 | 0.95 | 0.89 | 48316 |
| 1714775400 | 0.90871 | -0.00129 | -0.14 | 0.9187 | 0.9482 | 0.90871 | 49261 |
| 1714689000 | 0.91 | -0.085 | -8.54 | 1 | 1 | 0.89 | 69669 |
| 1714602600 | 0.995 | -0.02 | -1.97 | 1.03 | 1.08 | 0.99 | 14917 |
| 1714516200 | 1.0149999 | 0.02 | 1.63 | 0.9979 | 1.02 | 0.9587 | 67318 |
| 1714429800 | 0.9987 | -0.0013 | -0.13 | 1.01 | 1.03 | 0.9975 | 48027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
