AlphaTime Acquisition Corp - ATMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.6	12.9	12.9	12.9	11.58	4,633
December 03, 2025	11.87	11.73	11.73	12	11.73	3,424
December 02, 2025	12.25	12.4	12.4	12.45	12.24	5,144
December 01, 2025	11.98	12.25	12.25	12.25	11.98	1,700
November 28, 2025	12.25	12.06	12.06	12.25	12	5,072
November 26, 2025	12.39	12.38	12.38	12.39	12.34	2,505
November 25, 2025	12.39	12.39	12.39	12.39	12.39	303
November 24, 2025	12.47	12.1	12.1	12.47	12.05	2,322
November 21, 2025	12.05	12.05	12.05	12.05	12.05	10
November 20, 2025	12.05	12.05	12.05	12.05	12.05	1
November 19, 2025	12.05	12.05	12.05	12.05	12.05	1
November 18, 2025	12.05	12.05	12.05	12.05	12.05	340
November 17, 2025	12.45	12.45	12.45	12.45	12.45	1
November 14, 2025	12.45	12.45	12.45	12.45	12.45	1
November 13, 2025	12.45	12.45	12.45	12.45	12.45	1
November 12, 2025	12.45	12.45	12.45	12.45	12.45	1
November 11, 2025	12.45	12.45	12.45	12.45	12.45	1
November 10, 2025	12.45	12.45	12.45	12.45	12.45	52
November 07, 2025	12.45	12.45	12.45	12.45	12.45	8
November 06, 2025	12.45	12.45	12.45	12.45	12.45	1
November 05, 2025	12.45	12.45	12.45	12.45	12.45	2
November 04, 2025	12.45	12.45	12.45	12.45	12.45	1
November 03, 2025	12.45	12.45	12.45	12.45	12.45	2
October 31, 2025	12.45	12.45	12.45	12.45	12.45	3
October 30, 2025	12.45	12.45	12.45	12.45	12.45	1
October 29, 2025	12.45	12.45	12.45	12.45	12.45	703
October 28, 2025	12.34	12.34	12.34	12.34	12.34	224
October 27, 2025	12.11	12.11	12.11	12.11	12.11	328
October 24, 2025	12.29	12.29	12.29	12.29	12.29	1
October 23, 2025	12.29	12.29	12.29	12.29	12.29	2
October 22, 2025	12.29	12.29	12.29	12.29	12.29	328
October 21, 2025	12.29	12.29	12.29	12.29	12.29	328
October 20, 2025	12.29	12.29	12.29	12.29	12.29	2
October 17, 2025	12.29	12.29	12.29	12.29	12.29	1
October 16, 2025	12.29	12.29	12.29	12.29	12.29	63
October 15, 2025	12.29	12.29	12.29	12.29	12.29	2
October 14, 2025	12.29	12.29	12.29	12.29	12.29	1
October 13, 2025	12.29	12.29	12.29	12.29	12.29	1
October 10, 2025	12.25	12.29	12.29	12.29	12.25	900
October 09, 2025	12.21	12.21	12.21	12.21	12.21	1
October 08, 2025	12.21	12.21	12.21	12.21	12.21	16,404
October 07, 2025	12.21	12.21	12.21	12.21	12.21	16,404
October 06, 2025	12.55	12.21	12.21	12.55	12.21	9,111
October 03, 2025	11.85	11.95	11.95	11.95	11.61	2,614
October 02, 2025	12	12	12	12	12	2,900
October 01, 2025	12.1	12.01	12.01	12.1	12.01	1,000
September 30, 2025	13.2	12.99	12.99	13.3	12.1	7,100
September 29, 2025	12	12	12	12	12	2
September 26, 2025	12.08	12	12	12.08	12	3,023
September 25, 2025	12.35	12.14	12.14	12.35	12.01	2,800
September 24, 2025	11.97	12.12	12.12	12.12	11.97	3,700
September 23, 2025	12.29	12.29	12.29	12.29	12.29	1,300
September 22, 2025	12.03	12.3	12.3	12.35	12.03	2,900
September 19, 2025	11.97	12.35	12.35	13.3	11.97	26,900
September 18, 2025	12	12	12	12	12	233
September 17, 2025	11.88	11.88	11.88	11.88	11.88	576
September 16, 2025	11.88	11.88	11.88	11.88	11.88	576
September 15, 2025	11.88	11.88	11.88	11.88	11.88	600
September 12, 2025	11.93	11.93	11.93	11.93	11.93	47
September 11, 2025	11.93	11.93	11.93	11.93	11.93	113

AlphaTime Acquisition Corp (ATMC) NASDAQ