Atlas Critical Minerals Stock Price History
NASDAQ: ATCXBasic MaterialsPrecious MetalsUSD
2.60+0.0781 (+3.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ATCX price history at a glance
The price history for Atlas Critical Minerals (ATCX) on this page begins on January 5, 2026, when the stock closed at $8.80; it most recently closed at $2.60 on October 5, 2026. The highest price in this record is $14.01, reached on January 26, 2026; the latest close is 81.4% below that peak. 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 2026
- $14.01
- Date of high
- Jan 26, 2026
- Low since 2026
- $2.52
- Date of low
- Oct 5, 2026
- 52-week high
- $14.01
- 52-week low
- $2.52
- Last close
- $2.60
ATCX returns
1 week
-10.65%
1 month
-19.00%
3 months
-31.40%
6 months
-50.29%
ATCX price return, excluding dividends.
ATCX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.57 | 2.62 | 2.52 | 2.60 | +3.10% | |
| 2.75 | 2.75 | 2.52 | 2.52 | -1.10% | |
| 2.61 | 2.70 | 2.55 | 2.55 | -3.41% | |
| 2.68 | 2.85 | 2.64 | 2.64 | -4.00% | |
| 2.96 | 2.96 | 2.73 | 2.75 | -5.50% | |
| 2.94 | 2.98 | 2.77 | 2.91 | +3.56% | |
| 3.05 | 3.09 | 2.81 | 2.81 | -6.33% | |
| 3.10 | 3.17 | 2.88 | 3.00 | -1.64% | |
| 3.08 | 3.50 | 2.93 | 3.05 | +4.10% | |
| 3.05 | 3.05 | 2.90 | 2.93 | -5.48% | |
| 3.17 | 3.19 | 2.81 | 3.10 | -0.16% | |
| 3.20 | 3.20 | 3.06 | 3.11 | +0.16% | |
| 3.07 | 3.10 | 3.07 | 3.10 | -2.52% | |
| 3.17 | 3.20 | 3.05 | 3.18 | +0.47% | |
| 3.18 | 3.18 | 3.06 | 3.17 | -0.63% | |
| 3.17 | 3.20 | 3.05 | 3.19 | +0.31% | |
| 3.31 | 3.31 | 3.14 | 3.18 | -0.94% | |
| 3.32 | 3.34 | 3.16 | 3.21 | +1.10% | |
| 3.15 | 3.19 | 3.05 | 3.17 | -2.46% | |
| 3.25 | 3.35 | 3.03 | 3.25 | -1.81% | |
| 3.34 | 3.34 | 3.14 | 3.31 | +4.42% | |
| 3.14 | 3.27 | 3.00 | 3.17 | -1.25% | |
| 3.00 | 3.21 | 3.00 | 3.21 | +6.29% | |
| 3.09 | 3.10 | 2.96 | 3.02 | -3.97% | |
| 3.18 | 3.27 | 3.02 | 3.15 | +1.13% | |
| 3.28 | 3.39 | 3.02 | 3.11 | -6.47% | |
| 3.38 | 3.48 | 3.26 | 3.33 | -1.34% | |
| 3.39 | 3.49 | 3.28 | 3.37 | -2.88% | |
| 3.49 | 3.60 | 3.47 | 3.47 | -1.42% | |
| 3.58 | 3.64 | 3.52 | 3.52 | -6.63% | |
| 3.70 | 3.85 | 3.51 | 3.77 | -2.84% | |
| 3.72 | 3.90 | 3.60 | 3.88 | +5.01% | |
| 3.65 | 3.71 | 3.65 | 3.70 | -0.14% | |
| 3.78 | 3.78 | 3.59 | 3.70 | -2.12% | |
| 3.55 | 3.78 | 3.50 | 3.78 | +8.00% | |
| 3.67 | 3.72 | 3.45 | 3.50 | -4.89% | |
| 3.61 | 3.68 | 3.61 | 3.68 | +2.22% | |
| 3.70 | 3.70 | 3.57 | 3.60 | -2.70% | |
| 3.43 | 3.70 | 3.18 | 3.70 | +8.82% | |
| 3.24 | 3.40 | 3.17 | 3.40 | +7.59% | |
| 3.12 | 3.28 | 3.01 | 3.16 | +1.28% | |
| 2.92 | 3.21 | 2.84 | 3.12 | -2.50% | |
| 3.11 | 3.20 | 2.91 | 3.20 | +1.91% | |
| 2.80 | 3.14 | 2.80 | 3.14 | +14.60% | |
| 2.65 | 2.77 | 2.60 | 2.74 | +6.61% | |
| 2.61 | 2.65 | 2.57 | 2.57 | -3.02% | |
| 2.77 | 2.77 | 2.65 | 2.65 | -4.68% | |
| 2.68 | 2.78 | 2.67 | 2.78 | +4.51% | |
| 2.76 | 2.95 | 2.65 | 2.66 | -4.83% | |
| 2.85 | 2.95 | 2.75 | 2.80 | -7.45% | |
| 2.99 | 3.04 | 2.79 | 3.02 | +1.34% | |
| 3.04 | 3.17 | 2.95 | 2.98 | -0.67% | |
| 3.02 | 3.10 | 2.94 | 3.00 | -0.33% | |
| 2.99 | 3.09 | 2.99 | 3.01 | +0.67% | |
| 2.85 | 3.16 | 2.85 | 2.99 | +6.41% | |
| 3.10 | 3.15 | 2.79 | 2.81 | -7.87% | |
| 3.05 | 3.16 | 3.05 | 3.05 | 0.00% | |
| 3.06 | 3.25 | 3.05 | 3.05 | -1.13% | |
| 3.22 | 3.23 | 3.06 | 3.09 | -2.68% | |
| 3.19 | 3.25 | 3.02 | 3.17 | +2.92% | |
| 3.50 | 3.50 | 3.02 | 3.08 | -14.44% | |
| 3.71 | 3.77 | 3.47 | 3.60 | -1.37% | |
| 3.70 | 3.74 | 3.65 | 3.65 | +0.27% | |
| 3.81 | 3.81 | 3.58 | 3.64 | -3.96% | |
| 3.59 | 3.79 | 3.55 | 3.79 | +8.29% | |
| 3.50 | 3.60 | 3.49 | 3.50 | -0.57% | |
| 3.63 | 3.69 | 3.50 | 3.52 | -5.63% | |
| 3.57 | 3.73 | 3.47 | 3.73 | +5.07% | |
| 3.60 | 3.71 | 3.54 | 3.55 | -2.20% | |
| 3.71 | 3.84 | 3.61 | 3.63 | -1.89% | |
| 3.55 | 3.75 | 3.55 | 3.70 | +4.67% | |
| 3.65 | 3.79 | 3.54 | 3.54 | -3.15% | |
| 3.65 | 3.87 | 3.65 | 3.65 | -0.82% | |
| 3.80 | 3.95 | 3.65 | 3.68 | -3.16% | |
| 3.94 | 4.24 | 3.80 | 3.80 | -5.12% | |
| 3.96 | 4.05 | 3.80 | 4.01 | +2.96% | |
| 3.93 | 4.08 | 3.85 | 3.89 | -4.89% | |
| 3.93 | 4.18 | 3.80 | 4.09 | +4.34% | |
| 3.77 | 3.99 | 3.77 | 3.92 | +5.38% | |
| 3.70 | 3.88 | 3.70 | 3.72 | +0.54% | |
| 3.75 | 4.19 | 3.50 | 3.70 | -3.14% | |
| 4.14 | 4.19 | 3.60 | 3.82 | -4.26% | |
| 3.88 | 4.18 | 3.85 | 3.99 | +3.37% | |
| 3.90 | 3.90 | 3.80 | 3.86 | -1.03% | |
| 3.80 | 3.93 | 3.80 | 3.90 | -0.26% | |
| 4.24 | 4.25 | 3.60 | 3.91 | -6.24% | |
| 3.68 | 4.27 | 3.68 | 4.17 | +12.40% | |
| 3.98 | 3.99 | 3.62 | 3.71 | -8.17% | |
| 4.13 | 4.27 | 3.77 | 4.04 | -1.70% | |
| 4.30 | 4.44 | 4.09 | 4.11 | -6.80% | |
| 4.33 | 4.59 | 4.29 | 4.41 | +2.32% | |
| 4.35 | 4.41 | 4.28 | 4.31 | +0.23% | |
| 4.37 | 4.47 | 4.12 | 4.30 | -2.49% | |
| 4.37 | 4.62 | 4.37 | 4.41 | +0.92% | |
| 4.37 | 4.74 | 4.35 | 4.37 | -1.35% | |
| 4.50 | 4.73 | 4.36 | 4.43 | -0.23% | |
| 4.45 | 4.65 | 4.40 | 4.44 | +2.30% | |
| 4.51 | 4.80 | 4.28 | 4.34 | -9.01% | |
| 4.66 | 4.94 | 4.51 | 4.77 | +1.92% | |
| 4.87 | 5.09 | 4.66 | 4.68 | -4.49% | |
| 5.12 | 5.12 | 4.82 | 4.90 | -2.20% | |
| 5.15 | 5.20 | 4.91 | 5.01 | -4.21% | |
| 5.44 | 5.60 | 5.17 | 5.23 | -2.79% | |
| 5.33 | 5.50 | 5.33 | 5.38 | -1.28% | |
| 5.50 | 5.59 | 5.40 | 5.45 | -1.80% | |
| 5.52 | 5.75 | 5.52 | 5.55 | -3.31% | |
| 5.88 | 6.00 | 5.65 | 5.74 | -2.21% | |
| 5.68 | 6.06 | 5.60 | 5.87 | +2.98% | |
| 5.46 | 5.74 | 5.32 | 5.70 | +2.70% | |
| 5.61 | 5.64 | 5.54 | 5.55 | +0.18% | |
| 5.74 | 5.80 | 5.50 | 5.54 | -2.29% | |
| 5.62 | 5.84 | 5.62 | 5.67 | -0.35% | |
| 5.84 | 5.90 | 5.61 | 5.69 | -0.35% | |
| 5.30 | 5.88 | 5.25 | 5.71 | +7.74% | |
| 5.05 | 5.40 | 4.91 | 5.30 | +4.27% | |
| 5.09 | 5.40 | 4.93 | 5.08 | +1.46% | |
| 5.21 | 5.27 | 5.00 | 5.01 | -3.09% | |
| 5.00 | 5.29 | 5.00 | 5.17 | 0.00% | |
| 5.25 | 5.46 | 5.16 | 5.17 | 0.00% | |
| 5.46 | 5.62 | 5.10 | 5.17 | -6.51% | |
| 5.28 | 5.53 | 5.26 | 5.53 | +4.93% | |
| 5.21 | 5.45 | 5.06 | 5.27 | +4.15% | |
| 5.25 | 5.40 | 4.71 | 5.06 | +2.02% | |
| 5.31 | 5.44 | 4.92 | 4.96 | -6.94% | |
| 5.26 | 5.49 | 5.10 | 5.33 | +2.11% | |
| 5.28 | 5.55 | 5.07 | 5.22 | -0.19% | |
| 5.12 | 5.58 | 5.08 | 5.23 | +3.16% | |
| 5.91 | 6.20 | 5.05 | 5.07 | -12.59% | |
| 6.38 | 6.40 | 5.75 | 5.80 | -0.51% | |
| 6.33 | 6.39 | 5.70 | 5.83 | -6.87% | |
| 5.93 | 6.46 | 5.31 | 6.26 | +10.02% | |
| 5.55 | 5.89 | 5.19 | 5.69 | -0.70% | |
| 5.64 | 6.16 | 5.50 | 5.73 | +3.06% | |
| 4.56 | 5.79 | 4.50 | 5.56 | +24.66% | |
| 4.80 | 5.01 | 4.39 | 4.46 | -6.50% | |
| 5.04 | 5.25 | 4.77 | 4.77 | -6.47% | |
| 5.21 | 5.31 | 5.04 | 5.10 | -3.77% | |
| 5.31 | 5.44 | 5.26 | 5.30 | +2.71% | |
| 4.88 | 5.30 | 4.86 | 5.16 | +3.20% | |
| 4.88 | 5.25 | 4.88 | 5.00 | +2.46% | |
| 5.20 | 5.34 | 4.65 | 4.88 | -6.15% | |
| 5.50 | 5.75 | 5.10 | 5.20 | -8.13% | |
| 6.04 | 6.10 | 5.59 | 5.66 | -5.82% | |
| 5.94 | 6.35 | 5.91 | 6.01 | +1.69% | |
| 6.30 | 6.66 | 5.88 | 5.91 | -4.98% | |
| 6.45 | 6.75 | 6.22 | 6.22 | -3.72% | |
| 6.67 | 6.83 | 6.10 | 6.46 | -3.73% | |
| 7.14 | 7.31 | 6.71 | 6.71 | -7.19% | |
| 6.74 | 7.37 | 6.71 | 7.23 | +10.72% | |
| 6.04 | 6.88 | 6.00 | 6.53 | +8.65% | |
| 6.35 | 6.67 | 6.00 | 6.01 | -3.22% | |
| 6.51 | 7.06 | 6.00 | 6.21 | -2.36% | |
| 7.02 | 7.21 | 6.36 | 6.36 | -9.92% | |
| 7.36 | 7.56 | 6.81 | 7.06 | +0.43% | |
| 6.31 | 7.25 | 6.28 | 7.03 | +11.41% | |
| 7.82 | 7.85 | 6.20 | 6.31 | -16.86% | |
| 6.70 | 7.70 | 6.68 | 7.59 | +15.17% | |
| 6.34 | 7.00 | 6.16 | 6.59 | +7.15% | |
| 6.48 | 6.70 | 6.15 | 6.15 | -6.25% | |
| 6.30 | 7.14 | 6.20 | 6.56 | +7.36% | |
| 6.15 | 6.31 | 6.01 | 6.11 | +1.83% | |
| 6.02 | 6.31 | 6.00 | 6.00 | -4.61% | |
| 6.01 | 6.29 | 5.32 | 6.29 | +4.49% | |
| 6.35 | 6.44 | 5.70 | 6.02 | -7.10% | |
| 6.35 | 6.83 | 6.30 | 6.48 | +1.25% | |
| 6.31 | 6.94 | 6.30 | 6.40 | 0.00% | |
| 7.14 | 7.23 | 6.35 | 6.40 | -8.57% | |
| 6.42 | 7.39 | 6.25 | 7.00 | +3.55% | |
| 6.18 | 6.90 | 6.18 | 6.76 | +9.74% | |
| 6.90 | 7.36 | 6.11 | 6.16 | -10.72% | |
| 7.29 | 7.95 | 6.50 | 6.90 | -9.33% | |
| 8.82 | 8.82 | 7.50 | 7.61 | -12.33% | |
| 6.76 | 8.70 | 6.76 | 8.68 | +28.97% | |
| 7.02 | 7.39 | 6.37 | 6.73 | -5.21% | |
| 9.09 | 9.09 | 7.05 | 7.10 | -8.97% | |
| 9.73 | 9.93 | 7.79 | 7.80 | -19.42% | |
| 10.67 | 10.67 | 9.00 | 9.68 | -5.79% | |
| 9.80 | 10.98 | 9.60 | 10.28 | +9.31% | |
| 13.90 | 14.01 | 9.18 | 9.40 | -23.95% | |
| 10.00 | 13.53 | 9.87 | 12.36 | +26.90% | |
| 10.02 | 10.48 | 9.18 | 9.74 | +6.16% | |
| 9.80 | 10.25 | 8.15 | 9.18 | -4.82% | |
| 8.60 | 9.69 | 8.33 | 9.64 | +13.41% | |
| 8.00 | 8.90 | 8.00 | 8.50 | +6.25% | |
| 8.19 | 8.35 | 8.00 | 8.00 | +0.50% | |
| 9.28 | 9.28 | 7.40 | 7.96 | -6.68% | |
| 9.36 | 9.50 | 8.51 | 8.53 | -3.40% | |
| 9.75 | 10.28 | 8.81 | 8.83 | +0.34% | |
| 10.00 | 10.75 | 8.21 | 8.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ATCX chart for longer ranges.