AlphaTime Acquisition Corp - ATMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.92	11.93	11.93	11.93	11.9	13,604
September 09, 2025	11.87	11.87	11.87	11.87	11.87	1
September 08, 2025	11.87	11.87	11.87	11.87	11.87	271
September 05, 2025	11.9	11.9	11.9	11.9	11.9	1
September 04, 2025	11.87	11.87	11.87	11.87	11.87	9,300
September 03, 2025	11.93	11.87	11.87	11.93	11.87	715
September 02, 2025	11.93	11.93	11.93	11.93	11.93	1,000
August 29, 2025	11.73	11.73	11.73	11.73	11.73	0
August 28, 2025	11.73	11.73	11.73	11.73	11.73	172
August 27, 2025	11.73	11.73	11.73	11.73	11.73	0
August 26, 2025	11.73	11.73	11.73	11.73	11.73	0
August 25, 2025	11.73	11.73	11.73	11.73	11.73	5
August 22, 2025	11.75	11.73	11.73	11.75	11.73	600
August 21, 2025	11.88	11.9	11.9	12.03	11.88	70,328
August 20, 2025	11.84	11.84	11.84	11.84	11.84	0
August 19, 2025	11.84	11.84	11.84	11.84	11.84	220
August 18, 2025	11.9	11.95	11.95	11.95	11.81	1,549
August 15, 2025	11.93	11.93	11.93	11.93	11.93	1
August 14, 2025	11.92	11.93	11.93	12.12	11.92	1,600
August 13, 2025	11.92	11.91	11.91	12.15	11.89	2,084
August 12, 2025	11.92	11.92	11.92	11.92	11.92	400
August 11, 2025	11.71	11.96	11.96	12	11.71	1,100
August 08, 2025	12.1	12.1	12.1	12.1	12.1	136
August 07, 2025	12.5	12.03	12.03	12.5	12.02	2,534
August 06, 2025	11.9	12.12	12.12	12.29	11.9	8,200
August 05, 2025	12.2	11.92	11.92	12.25	11.92	2,216
August 04, 2025	12.3	11.95	11.95	12.4	11.92	9,043
August 01, 2025	12.23	12	12	12.23	12	400
July 31, 2025	12.5	12.1	12.1	13.74	12.1	1,100
July 30, 2025	11.94	12.2	12.2	12.2	11.85	5,846
July 29, 2025	11.71	11.71	11.71	11.71	11.71	1
July 28, 2025	11.71	11.71	11.71	11.71	11.71	1
July 25, 2025	11.81	11.71	11.71	11.81	11.71	1,300
July 24, 2025	11.8	11.8	11.8	11.8	11.8	20
July 23, 2025	11.8	11.8	11.8	11.8	11.8	0
July 22, 2025	12	11.8	11.8	13.1	11.71	5,800
July 21, 2025	12	12	12	12	12	2
July 18, 2025	12	12	12	12	12	1
July 17, 2025	12.99	12	12	12.99	12	821
July 16, 2025	12.27	12.27	12.27	12.27	12.27	22
July 15, 2025	12.27	12.27	12.27	12.27	12.27	0
July 14, 2025	12.27	12.27	12.27	12.27	12.27	415
July 11, 2025	11.85	11.85	11.85	11.85	11.85	2
July 10, 2025	11.84	11.85	11.85	11.85	11.84	25,003
July 09, 2025	11.84	11.84	11.84	11.84	11.84	4
July 08, 2025	11.84	11.84	11.84	11.84	11.84	6
July 07, 2025	11.84	11.84	11.84	11.84	11.84	10
July 03, 2025	11.84	11.84	11.84	11.84	11.84	10

AlphaTime Acquisition Corp (ATMC) NASDAQ