Antalpha Platform Holding Company Class A ANTA
NASDAQ · United States · Finance
$2.40-0.16 (-6.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.40 | -6.25% | $2.47 | $2.47 | $2.40 | 1.83K |
| 2026-10-01 | $2.56 | -2.29% | $2.58 | $2.73 | $2.40 | 17.20K |
| 2026-09-30 | $2.62 | +14.41% | $2.23 | $3.49 | $2.05 | 730.20K |
| 2026-09-29 | $2.29 | -9.84% | $2.57 | $2.57 | $2.27 | 6.90K |
| 2026-09-28 | $2.54 | -10.56% | $2.86 | $2.86 | $2.54 | 7.50K |
| 2026-09-25 | $2.84 | -2.57% | $2.80 | $2.90 | $2.80 | 91.40K |
| 2026-09-24 | $2.91 | -5.97% | $2.86 | $2.99 | $2.82 | 4.00K |
| 2026-09-23 | $3.10 | -3.13% | $3.24 | $3.31 | $3.08 | 5.80K |
| 2026-09-22 | $3.20 | +1.59% | $3.32 | $3.49 | $3.15 | 8.70K |
| 2026-09-21 | $3.15 | -4.83% | $3.11 | $3.17 | $3.11 | 2.40K |
| 2026-09-18 | $3.31 | 0.00% | $3.31 | $3.31 | $3.31 | 0 |
| 2026-09-17 | $3.31 | -4.06% | $3.31 | $3.50 | $3.25 | 2.80K |
| 2026-09-16 | $3.45 | -1.71% | $3.40 | $3.50 | $3.35 | 2.60K |
| 2026-09-15 | $3.51 | -4.10% | $3.60 | $3.81 | $3.51 | 24.70K |
| 2026-09-14 | $3.66 | -1.74% | $3.55 | $3.88 | $3.50 | 38.00K |
| 2026-09-11 | $3.72 | -4.24% | $3.46 | $3.86 | $3.46 | 2.70K |
| 2026-09-10 | $3.89 | +8.90% | $3.80 | $3.90 | $3.53 | 3.40K |
| 2026-09-09 | $3.57 | +3.69% | $3.62 | $3.95 | $3.41 | 2.20K |
| 2026-09-08 | $3.44 | -8.38% | $3.39 | $3.50 | $3.39 | 4.20K |
| 2026-09-04 | $3.76 | +5.62% | $3.82 | $3.82 | $3.40 | 6.10K |
| 2026-09-03 | $3.56 | -4.69% | $3.56 | $3.56 | $3.56 | 300 |
| 2026-09-02 | $3.73 | -4.23% | $3.73 | $3.73 | $3.73 | 400 |
| 2026-09-01 | $3.90 | +5.12% | $3.40 | $4.00 | $3.40 | 2.20K |
| 2026-08-31 | $3.71 | +1.37% | $3.88 | $4.00 | $3.70 | 3.10K |
| 2026-08-28 | $3.66 | -7.34% | $3.54 | $4.01 | $3.54 | 3.30K |
| 2026-08-27 | $3.95 | +6.76% | $3.58 | $3.95 | $3.58 | 500 |
| 2026-08-26 | $3.70 | -8.07% | $3.78 | $3.91 | $3.53 | 3.10K |
| 2026-08-25 | $4.03 | +1.39% | $3.93 | $4.06 | $3.89 | 4.70K |
| 2026-08-24 | $3.97 | -4.34% | $4.02 | $4.02 | $3.54 | 3.90K |
| 2026-08-21 | $4.15 | +6.00% | $3.70 | $4.20 | $3.70 | 59.70K |
| 2026-08-20 | $3.91 | -3.33% | $3.91 | $3.91 | $3.91 | 2.80K |
| 2026-08-19 | $4.05 | +4.65% | $4.01 | $4.05 | $3.76 | 16.10K |
| 2026-08-18 | $3.87 | 0.00% | $3.87 | $3.87 | $3.87 | 0 |
| 2026-08-17 | $3.87 | +8.10% | $4.06 | $4.09 | $3.86 | 4.30K |
| 2026-08-14 | $3.58 | -8.88% | $3.98 | $3.98 | $3.58 | 1.50K |
| 2026-08-13 | $3.93 | -2.14% | $4.01 | $4.01 | $3.69 | 1.10K |
| 2026-08-12 | $4.01 | -0.37% | $4.00 | $4.06 | $3.92 | 3.10K |
| 2026-08-11 | $4.03 | +3.33% | $3.92 | $4.03 | $3.90 | 1.20K |
| 2026-08-10 | $3.90 | +5.69% | $3.65 | $4.05 | $3.65 | 6.20K |
| 2026-08-07 | $3.69 | -8.21% | $3.75 | $3.80 | $3.56 | 5.20K |
| 2026-08-06 | $4.02 | +0.50% | $3.97 | $4.02 | $3.80 | 2.40K |
| 2026-08-05 | $4.00 | +25.90% | $3.00 | $4.17 | $3.00 | 22.50K |
| 2026-08-04 | $3.18 | -0.72% | $3.18 | $3.18 | $3.18 | 800 |
| 2026-08-03 | $3.20 | +4.88% | $3.39 | $3.39 | $3.20 | 2.70K |
| 2026-07-31 | $3.05 | -4.66% | $3.27 | $3.48 | $3.05 | 3.00K |
| 2026-07-30 | $3.20 | -4.48% | $3.20 | $3.36 | $3.20 | 3.10K |
| 2026-07-29 | $3.35 | +2.45% | $3.40 | $3.40 | $3.08 | 2.20K |
| 2026-07-28 | $3.27 | -10.41% | $3.30 | $3.46 | $3.27 | 1.00K |
| 2026-07-27 | $3.65 | +0.27% | $3.35 | $3.71 | $3.35 | 2.70K |
| 2026-07-24 | $3.64 | 0.00% | $3.64 | $3.64 | $3.64 | 0 |
| 2026-07-23 | $3.64 | -1.62% | $3.56 | $3.91 | $3.56 | 2.20K |
| 2026-07-22 | $3.70 | -5.37% | $4.12 | $4.12 | $3.42 | 8.60K |
| 2026-07-21 | $3.91 | -3.22% | $4.00 | $4.11 | $3.85 | 33.10K |
| 2026-07-20 | $4.04 | 0.00% | $3.95 | $4.04 | $3.52 | 2.20K |
| 2026-07-17 | $4.04 | -1.46% | $3.96 | $4.14 | $3.95 | 2.80K |
| 2026-07-16 | $4.10 | +0.74% | $3.89 | $4.17 | $3.70 | 20.10K |
| 2026-07-15 | $4.07 | -6.65% | $4.46 | $4.54 | $4.07 | 2.20K |
| 2026-07-14 | $4.36 | -0.46% | $4.07 | $4.45 | $4.07 | 1.00K |
| 2026-07-13 | $4.38 | -2.01% | $4.83 | $4.83 | $4.38 | 1.80K |
| 2026-07-10 | $4.47 | +0.22% | $4.44 | $4.47 | $4.35 | 1.30K |
| 2026-07-09 | $4.46 | -9.35% | $4.95 | $4.95 | $4.46 | 2.00K |
| 2026-07-08 | $4.92 | -1.40% | $5.20 | $5.20 | $4.92 | 2.20K |
| 2026-07-07 | $4.99 | -5.13% | $5.01 | $5.23 | $4.99 | 2.80K |
| 2026-07-06 | $5.26 | -2.41% | $5.47 | $5.47 | $4.90 | 3.50K |
| 2026-07-02 | $5.39 | +3.65% | $5.19 | $5.39 | $4.90 | 4.60K |
| 2026-07-01 | $5.20 | +4.00% | $4.75 | $5.23 | $4.75 | 2.10K |
| 2026-06-30 | $5.00 | -6.91% | $5.45 | $5.45 | $4.71 | 2.90K |
| 2026-06-29 | $5.37 | -6.75% | $5.75 | $5.75 | $5.32 | 2.60K |
| 2026-06-26 | $5.76 | +4.73% | $5.82 | $5.83 | $5.75 | 1.60K |
| 2026-06-25 | $5.50 | -11.15% | $5.80 | $5.80 | $5.33 | 1.90K |
| 2026-06-24 | $6.19 | +3.17% | $6.19 | $6.19 | $6.19 | 1.40K |
| 2026-06-23 | $6.00 | -7.69% | $6.22 | $6.22 | $6.00 | 2.70K |
| 2026-06-22 | $6.50 | -0.61% | $6.54 | $6.80 | $6.50 | 2.90K |
| 2026-06-18 | $6.54 | -3.04% | $6.76 | $6.80 | $6.54 | 2.20K |
| 2026-06-17 | $6.74 | -1.53% | $7.00 | $7.01 | $6.69 | 3.10K |
| 2026-06-16 | $6.85 | +6.37% | $6.44 | $6.85 | $6.00 | 6.90K |
| 2026-06-15 | $6.44 | -5.85% | $7.27 | $7.27 | $6.44 | 3.80K |
| 2026-06-12 | $6.84 | +3.79% | $6.50 | $7.05 | $6.45 | 3.20K |
| 2026-06-11 | $6.59 | -0.75% | $6.50 | $6.64 | $6.45 | 4.10K |
| 2026-06-10 | $6.64 | +0.61% | $6.64 | $6.64 | $6.64 | 2.00K |
| 2026-06-09 | $6.60 | +2.33% | $6.60 | $6.60 | $6.60 | 600 |
| 2026-06-08 | $6.45 | -9.03% | $7.36 | $7.36 | $6.45 | 2.80K |
| 2026-06-05 | $7.09 | -2.48% | $6.70 | $7.09 | $6.70 | 2.40K |
| 2026-06-04 | $7.27 | 0.00% | $7.00 | $7.40 | $6.76 | 7.80K |
| 2026-06-03 | $7.27 | -6.07% | $7.29 | $7.29 | $7.00 | 2.20K |
| 2026-06-02 | $7.74 | +0.52% | $7.75 | $7.76 | $7.74 | 1.90K |
| 2026-06-01 | $7.70 | +3.36% | $7.23 | $7.70 | $7.23 | 2.10K |
| 2026-05-29 | $7.45 | -8.02% | $7.50 | $7.81 | $7.29 | 9.20K |
| 2026-05-28 | $8.10 | +6.72% | $7.80 | $8.10 | $7.80 | 5.60K |
| 2026-05-27 | $7.59 | -3.68% | $7.89 | $7.89 | $7.45 | 1.90K |