Atlas Critical Minerals Corporation - Common Stock (ATCX)
4.3600
-0.0800 (-1.80%)
NASDAQ· Last Trade: May 26th, 3:41 PM EDT
Historical Prices For Atlas Critical Minerals Corporation - Common Stock (ATCX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 4.45 | 4.65 | 4.40 | 4.44 | 20,190 | 4.44 |
| 5/21/2026 | 4.51 | 4.80 | 4.28 | 4.34 | 53,296 | 4.34 |
| 5/20/2026 | 4.66 | 4.94 | 4.51 | 4.77 | 38,248 | 4.77 |
| 5/19/2026 | 4.87 | 5.09 | 4.66 | 4.68 | 25,346 | 4.68 |
| 5/18/2026 | 5.12 | 5.12 | 4.82 | 4.90 | 20,568 | 4.90 |
| 5/15/2026 | 5.15 | 5.20 | 4.91 | 5.01 | 34,110 | 5.01 |
| 5/14/2026 | 5.44 | 5.60 | 5.17 | 5.23 | 24,813 | 5.23 |
| 5/13/2026 | 5.33 | 5.50 | 5.33 | 5.38 | 10,907 | 5.38 |
| 5/12/2026 | 5.50 | 5.59 | 5.40 | 5.45 | 10,126 | 5.45 |
| 5/11/2026 | 5.52 | 5.75 | 5.52 | 5.55 | 15,666 | 5.55 |
| 5/08/2026 | 5.88 | 6.00 | 5.65 | 5.74 | 27,149 | 5.74 |
| 5/07/2026 | 5.68 | 6.06 | 5.60 | 5.87 | 34,038 | 5.87 |
| 5/06/2026 | 5.46 | 5.74 | 5.32 | 5.70 | 29,758 | 5.70 |
| 5/05/2026 | 5.61 | 5.63 | 5.54 | 5.55 | 6,718 | 5.55 |
| 5/04/2026 | 5.74 | 5.80 | 5.50 | 5.54 | 32,192 | 5.54 |
| 5/01/2026 | 5.62 | 5.84 | 5.62 | 5.67 | 30,083 | 5.67 |
| 4/30/2026 | 5.84 | 5.90 | 5.61 | 5.69 | 35,482 | 5.69 |
| 4/29/2026 | 5.30 | 5.88 | 5.25 | 5.71 | 76,428 | 5.71 |
| 4/28/2026 | 5.05 | 5.40 | 4.91 | 5.30 | 48,207 | 5.30 |
| 4/27/2026 | 5.09 | 5.40 | 4.93 | 5.08 | 58,913 | 5.08 |
| 4/24/2026 | 5.21 | 5.27 | 5.00 | 5.01 | 27,528 | 5.01 |
| 4/23/2026 | 5.00 | 5.29 | 5.00 | 5.17 | 34,077 | 5.17 |
| 4/22/2026 | 5.25 | 5.46 | 5.16 | 5.17 | 42,701 | 5.17 |
| 4/21/2026 | 5.46 | 5.62 | 5.10 | 5.17 | 55,044 | 5.17 |
| 4/20/2026 | 5.28 | 5.53 | 5.26 | 5.53 | 30,711 | 5.53 |
| 4/17/2026 | 5.21 | 5.45 | 5.06 | 5.27 | 68,477 | 5.27 |
| 4/16/2026 | 5.25 | 5.40 | 4.71 | 5.06 | 65,761 | 5.06 |
| 4/15/2026 | 5.31 | 5.44 | 4.92 | 4.96 | 56,561 | 4.96 |
| 4/14/2026 | 5.26 | 5.49 | 5.10 | 5.33 | 39,632 | 5.33 |
| 4/13/2026 | 5.28 | 5.55 | 5.07 | 5.22 | 36,492 | 5.22 |
| 4/10/2026 | 5.12 | 5.58 | 5.08 | 5.23 | 25,462 | 5.23 |
| 4/09/2026 | 5.91 | 6.20 | 5.05 | 5.07 | 64,154 | 5.07 |
| 4/08/2026 | 6.38 | 6.40 | 5.75 | 5.80 | 39,155 | 5.80 |
| 4/07/2026 | 6.33 | 6.39 | 5.70 | 5.83 | 24,604 | 5.83 |
| 4/06/2026 | 5.93 | 6.46 | 5.31 | 6.26 | 54,046 | 6.26 |
| 4/02/2026 | 5.55 | 5.89 | 5.18 | 5.69 | 18,268 | 5.69 |
| 4/01/2026 | 5.64 | 6.16 | 5.50 | 5.73 | 53,815 | 5.73 |
| 3/31/2026 | 4.56 | 5.79 | 4.50 | 5.56 | 64,228 | 5.56 |
| 3/30/2026 | 4.80 | 5.01 | 4.39 | 4.46 | 30,157 | 4.46 |
| 3/27/2026 | 5.03 | 5.25 | 4.77 | 4.77 | 9,427 | 4.77 |
| 3/26/2026 | 5.21 | 5.31 | 5.04 | 5.10 | 6,180 | 5.10 |
| 3/25/2026 | 5.31 | 5.44 | 5.26 | 5.30 | 11,131 | 5.30 |
| 3/24/2026 | 4.88 | 5.30 | 4.86 | 5.16 | 27,004 | 5.16 |
| 3/23/2026 | 4.88 | 5.25 | 4.88 | 5.00 | 31,520 | 5.00 |
| 3/20/2026 | 5.20 | 5.34 | 4.65 | 4.88 | 33,580 | 4.88 |
| 3/19/2026 | 5.50 | 5.75 | 5.10 | 5.20 | 41,049 | 5.20 |
| 3/18/2026 | 6.04 | 6.09 | 5.59 | 5.66 | 25,740 | 5.66 |
| 3/17/2026 | 5.94 | 6.35 | 5.91 | 6.01 | 31,849 | 6.01 |
| 3/16/2026 | 6.30 | 6.66 | 5.88 | 5.91 | 57,281 | 5.91 |
| 3/13/2026 | 6.45 | 6.75 | 6.22 | 6.22 | 32,738 | 6.22 |
| 3/12/2026 | 6.67 | 6.83 | 6.10 | 6.46 | 32,098 | 6.46 |
| 3/11/2026 | 7.14 | 7.31 | 6.71 | 6.71 | 20,509 | 6.71 |
| 3/10/2026 | 6.74 | 7.37 | 6.71 | 7.23 | 65,466 | 7.23 |
| 3/09/2026 | 6.04 | 6.87 | 6.00 | 6.53 | 49,384 | 6.53 |
| 3/06/2026 | 6.35 | 6.67 | 6.00 | 6.01 | 49,504 | 6.01 |
| 3/05/2026 | 6.51 | 7.06 | 6.00 | 6.21 | 44,719 | 6.21 |
| 3/04/2026 | 7.02 | 7.21 | 6.36 | 6.36 | 43,919 | 6.36 |
| 3/03/2026 | 7.36 | 7.56 | 6.81 | 7.06 | 117,595 | 7.06 |
| 3/02/2026 | 6.31 | 7.25 | 6.28 | 7.03 | 66,889 | 7.03 |
| 2/27/2026 | 7.82 | 7.85 | 6.20 | 6.31 | 120,881 | 6.31 |
| 2/26/2026 | 6.70 | 7.70 | 6.68 | 7.59 | 68,552 | 7.59 |