MetaCap

AtlasClear Stock Price History

NYSE: ATCHFinanceFinance: Consumer ServicesUSD

0.1779-0.0024 (-1.33%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

Pre-market: 0.1807 +1.57%

ATCH price history at a glance

The price history for AtlasClear (ATCH) on this page begins on March 8, 2021, when the stock closed at $583.20; it most recently closed at $0.1779 on October 5, 2026. The highest price in this record is $714.00, reached on November 6, 2023; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, ATCH finished higher in 1 and lower in 3. Its best year was 2022 (+1.6%) and its worst was 2024 (-97.8%).

Over roughly 6 years the share price changed -100.0%, a -76.6% compound annual price return (excluding dividends). In the last 12 months alone, ATCH has lost 51.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$714.00
Date of high
Nov 6, 2023
Low since 2021
$0.137
Date of low
Jul 28, 2025
52-week high
$0.54
52-week low
$0.16
IPO year
2024
Last close
$0.1779

ATCH returns

1 week

-11.49%

1 month

-4.35%

3 months

-1.17%

6 months

-26.49%

Year to date

-29.12%

1 year

-50.99%

3 years

-99.97%

5 years

-99.97%

ATCH price return, excluding dividends.

ATCH annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.1779-36.01%
20250.278-96.59%
20248.15-97.81%
2023372.00-38.31%
2022603.00+1.62%
2021*593.40+1.75%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

ATCH daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.180.18080.17560.1779-1.33%
0.18020.18490.1750.1803-0.93%
0.180.1830.1750.182+2.25%
0.1860.1880.1780.178-5.32%
0.1950.200.1860.188-6.47%
0.2010.2010.1930.2010.00%
0.1930.2050.190.201+5.24%
0.1830.1950.1810.191+4.37%
0.1860.1870.1760.183-2.66%
0.1870.2020.1850.188-3.59%
0.220.2330.1750.195-1.02%
0.1920.2080.1910.197+2.60%
0.1930.1950.190.192-2.04%
0.190.1990.1890.196-2.00%
0.1770.200.1690.20+16.28%
0.180.190.1680.172+7.50%
0.1810.1860.160.16-10.61%
0.1820.1830.1770.179-1.10%
0.180.190.180.181+0.56%
0.1820.1860.180.18-1.10%
0.1820.1860.1810.182+1.68%
0.1890.1920.1790.179-3.76%
0.1860.1950.1860.186-2.11%
0.190.1950.190.19-1.04%
0.1910.1940.1910.192+1.59%
0.1930.1950.1880.189-0.53%
0.1890.1930.1860.19+1.06%
0.1920.1950.1860.188-0.53%
0.1950.1990.1890.189-1.05%
0.200.2030.190.191-3.54%
0.1960.2060.1960.198+0.51%
0.1990.2030.1940.197-0.51%
0.1980.2050.1950.198+1.54%
0.1940.1990.1930.195+2.09%
0.1920.1960.190.191+0.53%
0.1930.200.190.19-1.04%
0.1940.200.1890.1920.00%
0.2020.2040.1920.192-3.52%
0.200.2050.1990.199+1.02%
0.1920.2050.1870.197+2.60%
0.1920.1990.190.1920.00%
0.1940.1980.1890.192-0.52%
0.1820.1990.1780.193+6.63%
0.1780.1860.1780.181+1.69%
0.1770.1830.1730.178+0.56%
0.1830.1830.1770.177-3.28%
0.1840.1910.1830.183-1.61%
0.180.1890.1750.186+6.29%
0.1770.1820.1740.175-2.23%
0.1760.1830.1740.179+2.87%
0.1740.1820.1730.174-1.14%
0.1780.180.1730.176-2.22%
0.1770.1830.170.18+2.27%
0.1850.1910.1760.176-3.83%
0.220.2240.1820.183-13.68%
0.1980.2120.1960.212+9.28%
0.190.2020.1890.194+3.74%
0.1890.1950.1840.187+1.08%
0.1810.1910.1810.185+1.09%
0.1910.1960.1820.183-4.19%
0.1810.1940.1810.191+6.70%
0.1750.1830.1750.179+3.47%
0.1790.1850.1720.173-3.89%
0.1810.1880.180.180.00%
0.1780.1840.1750.18+2.27%
0.1820.1820.1710.176-0.56%
0.190.1910.1760.177-6.35%
0.200.200.1850.189-2.58%
0.200.2050.1890.194-2.51%
0.1950.2050.1950.199+1.02%
0.2040.2140.1960.197-3.90%
0.1970.2090.1930.205+5.13%
0.1860.1990.1860.195+4.84%
0.1910.1980.1860.186-2.11%
0.1950.2030.1860.19-3.55%
0.200.2070.1930.197-2.96%
0.210.220.200.203-3.79%
0.1990.2110.1980.211+7.11%
0.2020.2080.1970.197-3.43%
0.2020.210.1930.204+0.99%
0.1970.2070.1960.202+5.76%
0.2040.2070.1850.191-5.91%
0.2060.2090.2030.2030.00%
0.210.2190.2030.203-4.69%
0.2170.2260.210.213-1.84%
0.2170.2290.2160.217-3.13%
0.2290.240.2160.224-2.61%
0.2280.2410.2260.23-0.43%
0.230.2380.2260.231+0.87%
0.210.2410.210.229+0.44%
0.2330.2450.2250.228-2.56%
0.2380.2440.2330.234-1.27%
0.220.2440.2180.237+8.22%
0.220.2270.2180.219-1.35%
0.2230.2290.2190.222-1.33%
0.2280.2380.2230.2250.00%
0.2130.2290.2120.225+5.63%
0.2160.2190.1870.213-2.74%
0.2210.2270.2130.219-4.37%
0.2130.2290.2120.229+3.62%
0.2370.2380.2170.221-5.15%
0.2450.2540.2330.233-4.90%
0.2520.2540.2430.245-3.54%
0.2560.2640.2510.254-0.78%
0.2460.2630.2460.256-0.39%
0.2660.2790.2450.257-3.75%
0.2490.2780.2490.267+5.12%
0.270.2720.250.254-7.97%
0.2910.2910.270.276-5.48%
0.2950.300.2870.292-0.34%
0.2970.3090.2860.293-1.68%
0.2870.3020.2850.298+2.41%
0.3090.3090.2860.291-5.21%
0.2950.3130.2860.307+4.07%
0.2960.300.2710.295-2.32%
0.310.310.2950.302-0.98%
0.3240.3250.2880.305-4.69%
0.3210.330.310.32+7.38%
0.3120.3290.2760.298-3.56%
0.270.3240.2690.309+13.19%
0.2550.2750.2510.273+7.91%
0.2380.2550.2380.253+3.69%
0.2460.2520.240.244-2.01%
0.2450.2540.2380.249+0.81%
0.260.2680.2330.247+5.11%
0.2420.2430.2260.235-2.89%
0.2410.2450.2310.242+1.68%
0.250.2530.2370.238+1.28%
0.2210.2490.210.235+5.86%
0.1970.2250.1960.222+13.27%
0.200.2010.1930.196-2.97%
0.2020.210.1980.202+1.51%
0.1850.2010.1850.199+6.99%
0.180.1920.1780.186+2.20%
0.1920.1920.180.182-5.70%
0.2030.210.1910.193-6.76%
0.2040.2090.2020.207+2.99%
0.2040.2120.2010.201+0.50%
0.1980.2040.1960.20+1.01%
0.1980.2040.1950.1980.00%
0.1970.2010.190.198-0.50%
0.200.210.1970.199-1.97%
0.2070.2080.2030.203-1.46%
0.2070.210.2030.206-1.90%
0.2110.2120.2050.21-0.47%
0.2140.2210.2080.211-4.09%
0.2170.220.2120.22+0.92%
0.2140.2190.210.218+1.40%
0.2140.2170.2060.215-2.27%
0.2120.220.2060.220.00%
0.2140.2220.210.22+0.46%
0.2080.2190.2060.219+3.79%
0.2180.2190.2020.211-6.64%
0.230.2330.2210.226-4.64%
0.2360.240.2320.237-2.47%
0.2360.2440.2320.243+1.25%
0.2320.240.2320.240.00%
0.2290.240.2280.24+1.69%
0.2340.2380.2290.236-2.07%
0.2330.2420.2290.241+0.42%
0.2390.240.2250.24-1.23%
0.240.2480.2320.243-2.80%
0.2360.2550.2130.25+3.73%
0.260.2610.2310.2410.00%
0.2410.250.2310.241+1.69%
0.240.2450.2350.237-1.25%
0.2820.2830.2290.24-5.88%
0.2320.2660.2320.255+2.82%
0.2330.2540.2270.248+7.83%
0.230.2480.2260.230.00%
0.2440.2480.2260.23-5.35%
0.260.260.2350.243-2.02%
0.2280.2540.2230.248+9.73%
0.2480.2480.2260.226-8.87%
0.2690.2690.2430.248-6.06%
0.2680.2720.2620.264-1.86%
0.2610.2690.2510.269+5.08%
0.260.2650.2560.256-1.92%
0.2590.2730.2560.261+1.95%
0.250.2670.2450.256+1.99%
0.250.2610.2410.251+0.40%
0.260.260.250.25-4.21%
0.2670.2670.2550.261-1.14%
0.2670.2680.2580.264+0.38%
0.2650.2650.2590.263-1.87%
0.270.2730.2630.268-1.83%
0.2690.2780.2630.273+1.49%
0.2730.2760.260.269-0.37%
0.2610.280.260.27+3.85%
0.2720.2750.2580.26-3.35%
0.290.2910.2670.269-8.81%
0.2810.300.2810.295+6.12%
0.2510.2790.250.278+10.76%
0.2580.2590.2490.251-3.46%
0.2560.2640.2510.26+1.56%
0.2560.2680.250.256-3.40%
0.2640.2660.2540.265-1.85%
0.2650.2720.2650.27-0.37%
0.280.2870.2670.271-3.21%
0.2830.3030.280.28+1.08%
0.280.2950.2760.2770.00%
0.2970.3050.2770.277-3.82%
0.2970.3110.2880.288-2.04%
0.300.3080.2850.294-2.97%
0.330.3350.3010.303-8.18%
0.360.3650.320.33-8.08%
0.360.3720.3520.359+0.28%
0.3550.3760.3460.358-0.83%
0.330.3690.330.361+7.76%
0.3560.3560.3240.335-3.18%
0.3650.370.3360.346-0.29%
0.3270.360.3270.347+5.15%
0.3050.330.3040.33+6.11%
0.3170.3170.3040.311-2.81%
0.3110.330.3080.32+3.23%
0.2940.3130.2940.31+4.38%
0.3070.3190.2860.297-1.00%
0.2850.300.2840.30+6.38%
0.2760.2930.270.282+1.44%
0.2540.2820.2480.278+6.92%
0.2860.2960.2590.26-10.34%
0.290.2930.2730.29+1.05%
0.2830.2940.270.287-2.38%
0.310.3210.2870.294-3.61%
0.3090.3480.3020.305-1.29%
0.3020.3280.3020.309+0.32%
0.3220.3290.3060.308-4.05%
0.3360.3430.320.321-8.29%
0.320.3580.320.35+11.46%
0.3050.3140.2950.314-0.63%
0.3320.3430.3150.316-5.39%
0.3360.3550.3240.334-0.30%
0.350.3590.300.335-4.83%
0.370.3740.3520.352-7.61%
0.380.3990.370.381-5.93%
0.430.4360.4010.405-2.88%
0.4030.4370.3870.417-3.02%
0.4630.540.420.43+12.57%
0.3760.3970.370.382+2.96%
0.3620.3870.3590.371+1.92%
0.3510.3660.3510.364+1.11%
0.350.3870.3470.36+2.86%
0.3560.360.3410.35-4.11%
0.3710.3720.350.365-2.14%
0.3730.3840.3670.373-1.58%
0.4050.4140.3640.379-6.65%
0.470.4760.400.406+1.00%
0.3970.4070.3670.402-1.23%
0.410.440.400.407-0.73%
0.480.4880.4030.41-18.00%
0.500.6130.4430.50+37.74%
0.3810.3880.3580.363—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ATCH chart for longer ranges.