Dark

ANTA
Antalpha Platform Holding Company Class A
stock NASDAQ

At Close

0.00USD0.000%(0.00)3,439

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	3.6200	3.9500	3.4100	3.5720	+3.687%	2,259	0.000%
2026-09-08	3.3900	3.5000	3.3900	3.4450	-8.378%	4,171	+3.687%
2026-09-04	3.8200	3.8200	3.4000	3.7600	+5.618%	6,127	-5.000%
2026-09-03	3.5600	3.5600	3.5600	3.5600	-4.685%	308	+0.337%
2026-09-02	3.7350	3.7350	3.7350	3.7350	-4.231%	380	-4.364%
2026-09-01	3.4000	4.0000	3.4000	3.9000	+5.121%	2,247	-8.410%
2026-08-31	3.8850	4.0000	3.7000	3.7100	+1.366%	3,098	-3.720%
2026-08-28	3.5401	4.0100	3.5401	3.6600	-7.342%	3,311	-2.404%
2026-08-27	3.5800	3.9500	3.5800	3.9500	+6.763%	496	-9.570%
2026-08-26	3.7800	3.9100	3.5300	3.6998	-8.080%	3,088	-3.454%
2026-08-25	3.9285	4.0630	3.8900	4.0250	+1.385%	4,741	-11.255%
2026-08-24	4.0200	4.0200	3.5400	3.9700	-4.337%	3,910	-10.025%
2026-08-21	3.7000	4.2000	3.7000	4.1500	+6.003%	59,653	-13.928%
2026-08-20	3.9150	3.9150	3.9150	3.9150	-3.333%	2,927	-8.761%
2026-08-19	4.0100	4.0500	3.7550	4.0500	-0.735%	16,153	-11.802%
2026-08-18	4.0800	4.0800	4.0800	4.0800	+5.426%	4	-12.451%
2026-08-17	4.0629	4.0900	3.8600	3.8700	+8.101%	4,316	-7.700%
2026-08-14	3.9800	3.9800	3.5800	3.5800	-8.892%	1,543	-0.223%
2026-08-13	4.0100	4.0100	3.6950	3.9294	-2.132%	1,058	-9.096%
2026-08-12	4.0000	4.0600	3.9201	4.0150	-0.372%	3,059	-11.034%
2026-08-11	3.9250	4.0300	3.9000	4.0300	+3.333%	1,209	-11.365%
2026-08-10	3.6484	4.0500	3.6484	3.9000	+5.691%	6,217	-8.410%
2026-08-07	3.7500	3.8000	3.5550	3.6900	-8.209%	5,166	-3.198%
2026-08-06	3.9700	4.0200	3.8001	4.0200	+0.500%	2,364	-11.144%
2026-08-05	3.0001	4.1700	3.0000	4.0000	+25.913%	22,556	-10.700%
2026-08-04	3.1768	3.1768	3.1768	3.1768	-0.725%	808	+12.440%
2026-08-03	3.3900	3.3900	3.2000	3.2000	+4.877%	2,695	+11.625%
2026-07-31	3.2700	3.4800	3.0500	3.0512	-4.650%	3,047	+17.069%
2026-07-30	3.2000	3.3600	3.2000	3.2000	-4.478%	3,118	+11.625%
2026-07-29	3.4000	3.4000	3.0801	3.3500	+2.446%	2,160	+6.627%
2026-07-28	3.3000	3.4600	3.2700	3.2700	-10.411%	1,016	+9.235%
2026-07-27	3.3500	3.7137	3.3500	3.6500	+0.275%	2,737	-2.137%
2026-07-23	3.5600	3.9100	3.5600	3.6400	-1.622%	2,190	-1.868%
2026-07-22	4.1200	4.1200	3.4200	3.7000	-5.371%	8,630	-3.459%
2026-07-21	4.0000	4.1100	3.8500	3.9100	-3.215%	33,060	-8.645%
2026-07-20	3.9500	4.0399	3.5207	4.0399	-0.002%	2,175	-11.582%
2026-07-17	3.9600	4.1400	3.9500	4.0400	-1.463%	2,825	-11.584%
2026-07-16	3.8900	4.1656	3.7000	4.1000	+0.735%	20,367	-12.878%
2026-07-15	4.4600	4.5400	4.0701	4.0701	-6.649%	2,169	-12.238%
2026-07-14	4.0700	4.4552	4.0700	4.3600	-0.457%	988	-18.073%
2026-07-13	4.8327	4.8327	4.3800	4.3800	-2.011%	1,754	-18.447%
2026-07-10	4.4400	4.4699	4.3500	4.4699	+0.222%	1,284	-20.088%
2026-07-09	4.9500	4.9500	4.4600	4.4600	-9.350%	2,095	-19.910%
2026-07-08	5.2000	5.2000	4.9200	4.9200	-1.403%	2,154	-27.398%
2026-07-07	5.0090	5.2300	4.9900	4.9900	-5.133%	2,752	-28.417%
2026-07-06	5.4700	5.4700	4.9000	5.2600	-2.412%	3,549	-32.091%
2026-07-02	5.1900	5.3900	4.9000	5.3900	+3.654%	4,632	-33.729%
2026-07-01	4.7500	5.2300	4.7500	5.2000	+4.002%	3,273	-31.308%
2026-06-30	5.4500	5.4500	4.7100	4.9999	-6.908%	2,949	-28.559%
2026-06-29	5.7500	5.7500	5.3200	5.3709	-6.755%	2,569	-33.493%
2026-06-26	5.8200	5.8300	5.7500	5.7600	+4.727%	1,597	-37.986%
2026-06-25	5.8000	5.8000	5.3300	5.5000	-11.147%	1,865	-35.055%
2026-06-24	6.1900	6.1900	6.1900	6.1900	+3.167%	1,364	-42.294%
2026-06-23	6.2200	6.2200	6.0000	6.0000	-7.692%	2,681	-40.467%
2026-06-22	6.5400	6.8000	6.5000	6.5000	-0.612%	2,939	-45.046%
2026-06-18	6.7600	6.8000	6.5400	6.5400	-3.039%	2,213	-45.382%
2026-06-17	7.0000	7.0100	6.6900	6.7450	-1.533%	3,110	-47.042%
2026-06-16	6.4398	6.8500	6.0000	6.8500	+6.366%	6,939	-47.854%
2026-06-15	7.2700	7.2700	6.4400	6.4400	-5.848%	3,847	-44.534%
2026-06-12	6.5000	7.0500	6.4500	6.8400	+3.794%	3,201	-47.778%
2026-06-11	6.5000	6.6400	6.4500	6.5900	-0.753%	4,229	-45.797%
2026-06-10	6.6400	6.6400	6.6400	6.6400	+0.606%	1,957	-46.205%
2026-06-09	6.6000	6.6000	6.6000	6.6000	+2.326%	567	-45.879%
2026-06-08	7.3600	7.3600	6.4500	6.4500	-9.027%	2,809	-44.620%
2026-06-05	6.7020	7.0900	6.7000	7.0900	-2.476%	2,357	-49.619%
2026-06-04	7.0000	7.4000	6.7600	7.2700	0.000%	7,761	-50.867%
2026-06-03	7.2891	7.2900	7.0000	7.2700	-6.072%	2,235	-50.867%
2026-06-02	7.7500	7.7585	7.7400	7.7400	+0.519%	1,870	-53.850%
2026-06-01	7.2300	7.7000	7.2300	7.7000	+3.356%	2,106	-53.610%
2026-05-29	7.5000	7.8100	7.2900	7.4500	-8.025%	9,200	-52.054%
2026-05-28	7.8002	8.1000	7.8000	8.1000	+6.719%	5,629	-55.901%
2026-05-27	7.8900	7.8900	7.4500	7.5900	-3.680%	1,912	-52.938%
2026-05-26	7.8800	7.8800	7.8800	7.8800	-1.746%	593	-54.670%
2026-05-22	7.8000	8.0200	7.8000	8.0200	-2.195%	2,176	-55.461%
2026-05-21	8.4900	8.4900	8.2000	8.2000	-3.529%	1,481	-56.439%
2026-05-20	8.3750	8.5000	7.9200	8.5000	0.000%	2,658	-57.976%
2026-05-19	8.7900	8.8000	8.5000	8.5000	-2.186%	2,281	-57.976%
2026-05-18	8.6500	8.7400	8.6500	8.6900	+1.047%	7,438	-58.895%
2026-05-15	8.6300	9.1600	8.6000	8.6000	-6.623%	1,849	-58.465%
2026-05-14	9.3000	9.7500	8.8900	9.2100	+6.474%	4,167	-61.216%
2026-05-13	9.2000	9.2000	8.2100	8.6500	-1.030%	6,057	-58.705%
2026-05-12	8.7400	8.7400	8.7400	8.7400	+2.945%	337	-59.130%
2026-05-11	8.3500	8.9799	8.3500	8.4900	+7.060%	1,925	-57.927%
2026-05-08	9.6300	9.6300	7.9301	7.9301	-18.582%	6,548	-54.956%
2026-05-07	9.7000	9.7400	9.5000	9.7400	+3.949%	1,041	-63.326%
2026-05-06	8.6700	9.3700	8.6700	9.3700	+8.953%	1,218	-61.878%
2026-05-05	8.5001	8.6000	8.5001	8.6000	0.000%	1,248	-58.465%
2026-05-04	8.6000	8.6000	8.6000	8.6000	-5.702%	748	-58.465%
2026-05-01	9.4900	9.4900	9.1100	9.1200	+6.667%	665	-60.833%
2026-04-30	8.1100	8.8910	8.1100	8.5500	-2.286%	3,681	-58.222%
2026-04-29	8.7500	8.7500	8.7500	8.7500	-8.185%	962	-59.177%
2026-04-28	9.6200	9.6200	9.3400	9.5300	+2.144%	8	-62.518%
2026-04-27	9.6633	9.6633	9.3300	9.3300	-1.789%	1,584	-61.715%
2026-04-24	9.3400	10.2000	9.3400	9.5000	+5.544%	3,181	-62.400%
2026-04-23	8.8500	9.0400	7.8500	9.0010	-4.041%	5,795	-60.316%
2026-04-22	8.7500	9.3800	8.7500	9.3800	-3.893%	2,653	-61.919%
2026-04-21	9.8480	9.9000	9.7600	9.7600	-0.102%	1,580	-63.402%
2026-04-20	9.4000	9.9700	9.2500	9.7700	+5.054%	4,471	-63.439%
2026-04-17	10.4000	10.4000	9.3000	9.3000	-11.004%	4,943	-61.591%
2026-04-16	9.3000	10.5961	9.1000	10.4499	+16.110%	8,707	-65.818%
2026-04-15	9.0000	9.0000	9.0000	9.0000	+1.523%	833	-60.311%
2026-04-14	8.3400	8.8650	8.3400	8.8650	+8.640%	1,654	-59.707%
2026-04-13	8.0100	8.7600	8.0000	8.1600	-6.849%	2,777	-56.225%
2026-04-10	8.7700	9.0000	8.0101	8.7600	-0.453%	12,035	-59.224%
2026-04-09	6.9800	9.8600	6.9500	8.7999	+29.220%	114,415	-59.409%
2026-04-08	6.8100	6.8100	6.7999	6.8100	-1.590%	1,340	-47.548%
2026-04-07	6.7500	7.0700	6.4900	6.9200	+2.367%	5,346	-48.382%
2026-04-06	7.0200	7.0200	6.7600	6.7600	-3.704%	619	-47.160%
2026-04-02	7.8800	7.8800	6.5500	7.0200	+8.000%	3,208	-49.117%
2026-04-01	7.2500	7.2500	6.5000	6.5000	-14.134%	2,312	-45.046%
2026-03-31	7.4800	7.5699	7.4800	7.5699	+6.995%	4,340	-52.813%
2026-03-30	6.5650	7.3000	6.2500	7.0750	+3.511%	28,755	-49.512%
2026-03-27	6.8000	6.8350	6.5020	6.8350	-0.073%	3,402	-47.740%
2026-03-26	7.3300	7.3300	6.8400	6.8400	-3.391%	4,284	-47.778%
2026-03-25	7.0801	7.0801	7.0801	7.0801	-2.478%	489	-49.549%
2026-03-24	7.2000	7.4450	7.2000	7.2600	-1.626%	2,614	-50.799%
2026-03-20	7.3800	7.3800	7.3800	7.3800	-0.405%	373	-51.599%
2026-03-19	7.4100	7.4100	7.4100	7.4100	+0.407%	665	-51.795%
2026-03-18	7.3582	7.3800	7.3582	7.3800	+0.272%	970	-51.599%
2026-03-17	7.3600	7.3600	7.3600	7.3600	+0.068%	573	-51.467%
2026-03-16	7.9100	7.9100	7.0700	7.3550	-0.474%	3,752	-51.434%
2026-03-13	7.3900	7.3900	7.3900	7.3900	-2.635%	622	-51.664%
2026-03-12	7.5900	7.5900	7.5900	7.5900	-1.938%	30	-52.938%
2026-03-11	7.7400	7.7400	7.7400	7.7400	-2.278%	571	-53.850%
2026-03-10	7.0600	7.9204	6.8000	7.9204	+3.399%	8,909	-54.901%
2026-03-09	7.2700	7.7200	6.5500	7.6600	-2.296%	3,013	-53.368%
2026-03-06	8.2000	8.2000	7.7900	7.8400	-6.555%	4,084	-54.439%
2026-03-05	8.7400	8.7400	8.2600	8.3900	+0.479%	6,354	-57.426%
2026-03-04	8.3600	8.9288	8.3500	8.3500	-1.066%	4,303	-57.222%
2026-03-03	8.9980	8.9980	8.3500	8.4400	-3.872%	11,531	-57.678%
2026-03-02	8.7800	8.8100	8.5468	8.7800	0.000%	6,000	-59.317%
2026-02-27	8.8000	8.8000	8.7800	8.7800	-1.237%	596	-59.317%
2026-02-26	8.7900	8.9724	8.7300	8.8900	0.000%	3,894	-59.820%
2026-02-25	8.6900	9.0150	8.6900	8.8900	+2.301%	2,096	-59.820%
2026-02-24	8.6900	8.6900	8.6900	8.6900	-3.229%	290	-58.895%
2026-02-23	8.9900	8.9900	8.9800	8.9800	-1.210%	720	-60.223%
2026-02-20	8.8500	9.1800	8.8500	9.0900	+1.000%	2,275	-60.704%
2026-02-19	9.1700	9.2300	8.8450	9.0000	-3.226%	4,552	-60.311%
2026-02-18	8.6500	9.5000	8.6500	9.3000	+2.423%	12,551	-61.591%
2026-02-13	9.5000	9.5000	8.8850	9.0800	+1.566%	8,178	-60.661%
2026-02-12	9.0500	9.0700	8.9400	8.9400	+0.449%	2,763	-60.045%
2026-02-11	9.0500	9.0500	8.8300	8.9000	-3.991%	2,672	-59.865%
2026-02-10	9.1900	9.3200	9.1900	9.2700	-0.643%	3,588	-61.467%
2026-02-09	9.2913	9.5500	9.0900	9.3300	+1.745%	4,505	-61.715%
2026-02-06	8.4800	9.5350	8.3500	9.1700	+5.281%	25,646	-61.047%
2026-02-05	8.9900	8.9900	8.6500	8.7100	-2.245%	13,200	-58.990%
2026-02-04	9.1200	9.5120	8.8000	8.9100	-1.000%	34,518	-59.910%
2026-02-03	9.2100	9.4500	8.8700	9.0000	-1.639%	10,439	-60.311%
2026-02-02	9.2200	9.5000	9.0800	9.1500	-1.188%	18,496	-60.962%
2026-01-30	9.3000	9.5000	9.2250	9.2600	+1.202%	12,105	-61.425%
2026-01-29	9.6000	9.6000	9.0046	9.1500	-4.687%	10,704	-60.962%
2026-01-28	9.0100	9.6000	9.0100	9.6000	+8.844%	27,099	-62.792%
2026-01-27	9.3200	9.4000	8.8200	8.8200	-6.270%	7,163	-59.501%
2026-01-26	9.2000	9.5000	8.7600	9.4100	+2.283%	21,572	-62.040%
2026-01-23	9.5000	9.5000	9.1700	9.2000	+0.877%	3,490	-61.174%
2026-01-22	9.5000	9.5000	8.8650	9.1200	-1.935%	4,561	-60.833%
2026-01-21	9.5000	9.9937	9.3000	9.3000	+3.333%	4,994	-61.591%
2026-01-20	9.4600	9.4600	9.0000	9.0000	-5.611%	4,839	-60.311%
2026-01-16	9.8892	9.8892	9.5350	9.5350	-1.038%	698	-62.538%
2026-01-15	9.9188	9.9188	9.6350	9.6350	+1.155%	583	-62.927%
2026-01-14	9.5250	9.5250	9.5250	9.5250	-0.262%	232	-62.499%
2026-01-13	9.4700	9.5999	9.3801	9.5500	-1.546%	2,387	-62.597%
2026-01-12	9.5000	9.7000	9.5000	9.7000	+1.837%	1,021	-63.175%
2026-01-09	9.3200	9.5250	9.3200	9.5250	+2.419%	1,397	-62.499%
2026-01-08	9.3300	9.6088	9.3000	9.3000	-3.226%	2,303	-61.591%
2026-01-07	9.5001	9.6100	9.5000	9.6100	+0.945%	11,689	-62.830%
2026-01-06	9.6500	9.9600	9.4800	9.5200	-0.522%	1,057	-62.479%
2026-01-05	9.5100	9.6501	9.4700	9.5700	+4.819%	7,432	-62.675%
2026-01-02	9.1100	9.2200	8.9700	9.1300	+2.700%	10,383	-60.876%
2025-12-31	9.1500	9.1500	8.6700	8.8900	-2.415%	3,375	-59.820%
2025-12-30	9.5000	9.5100	9.0100	9.1100	-1.193%	22,342	-60.790%
2025-12-29	9.1100	9.2218	9.1100	9.2200	-2.947%	3,293	-61.258%
2025-12-26	9.5700	9.5700	9.5000	9.5000	-0.745%	947	-62.400%
2025-12-24	9.5713	9.5713	9.5713	9.5713	+0.751%	506	-62.680%
2025-12-23	9.2380	9.5900	9.1000	9.5000	-1.042%	7,334	-62.400%
2025-12-19	9.3925	9.6000	9.3925	9.6000	-2.538%	2,233	-62.792%
2025-12-18	9.2800	9.8900	9.2700	9.8500	+5.123%	5,662	-63.736%
2025-12-17	9.5500	9.6000	9.3501	9.3700	-1.368%	4,411	-61.878%
2025-12-16	9.8050	9.8500	9.0000	9.5000	+2.151%	10,777	-62.400%
2025-12-15	9.9100	9.9100	9.2229	9.3000	-8.026%	1,651	-61.591%
2025-12-12	10.1200	10.1500	10.0000	10.1115	-0.576%	3,044	-64.674%
2025-12-11	10.2300	10.2300	10.1700	10.1701	+0.001%	1,083	-64.877%
2025-12-10	10.3350	10.3350	10.1700	10.1700	0.000%	1,209	-64.877%
2025-12-09	10.1800	10.2850	10.1700	10.1700	-0.395%	3,429	-64.877%
2025-12-08	10.2103	10.2103	10.2103	10.2103	-1.730%	991	-65.016%
2025-12-05	10.0900	10.4800	10.0900	10.3900	+3.900%	2,576	-65.621%
2025-12-04	9.0000	10.0000	9.0000	10.0000	+11.857%	17,731	-64.280%
2025-12-03	9.2000	9.2000	8.9400	8.9400	-1.997%	1,254	-60.045%
2025-12-02	8.7400	9.1222	8.7400	9.1222	+1.358%	3,373	-60.843%
2025-12-01	9.1300	9.2600	8.5000	9.0000	-6.832%	10,801	-60.311%
2025-11-28	9.0001	9.6600	9.0001	9.6600	+2.114%	1,641	-63.023%
2025-11-26	9.0000	9.4600	9.0000	9.4600	+1.720%	4,811	-62.241%
2025-11-25	9.1450	9.3000	9.0600	9.3000	-1.587%	2,671	-61.591%
2025-11-24	9.0000	9.4700	9.0000	9.4500	+8.070%	3,961	-62.201%
2025-11-21	9.0400	9.1743	8.7443	8.7443	-3.378%	4,266	-59.151%
2025-11-20	9.1101	9.5000	9.0500	9.0500	-3.928%	3,053	-60.530%
2025-11-19	9.0500	9.5200	9.0350	9.4200	+2.838%	12,621	-62.081%
2025-11-18	10.0100	10.0100	9.0272	9.1600	-4.016%	3,617	-61.004%
2025-11-17	10.3600	10.3600	9.5433	9.5433	-8.326%	7,053	-62.571%
2025-11-14	9.5300	10.4100	9.5000	10.4100	+6.116%	4,516	-65.687%
2025-11-13	10.8100	11.1900	9.8100	9.8100	-12.955%	13,137	-63.588%
2025-11-12	11.0200	11.2700	11.0200	11.2700	-2.677%	14	-68.305%
2025-11-11	11.8400	11.8400	11.0500	11.5800	+0.434%	2,075	-69.154%
2025-11-10	10.8500	11.5300	10.8500	11.5300	+6.739%	2,083	-69.020%
2025-11-07	11.1600	11.1600	10.8000	10.8020	-3.295%	4,129	-66.932%
2025-11-06	11.3800	11.3800	11.1700	11.1700	-1.931%	964	-68.021%
2025-11-05	10.8201	11.3899	10.8201	11.3899	+1.334%	3,555	-68.639%
2025-11-04	11.0300	11.8000	10.9600	11.2400	+3.978%	13,850	-68.221%
2025-11-03	11.3500	12.1810	10.8100	10.8100	-4.167%	25,531	-66.957%
2025-10-31	11.2050	11.4100	11.0100	11.2800	-1.913%	3,516	-68.333%
2025-10-30	11.7600	12.0000	10.8800	11.5000	-3.117%	16,625	-68.939%
2025-10-29	11.8000	12.4400	11.6000	11.8700	+0.593%	8,126	-69.907%
2025-10-28	11.3000	11.8000	11.2875	11.8000	+3.782%	6,163	-69.729%
2025-10-27	11.6000	11.6272	11.2400	11.3700	-1.898%	6,625	-68.584%
2025-10-24	11.2500	11.6000	11.2500	11.5900	+2.295%	8,926	-69.180%
2025-10-23	11.5850	11.5850	11.3300	11.3300	+0.846%	4,617	-68.473%
2025-10-22	11.5500	11.5950	11.0400	11.2350	-3.562%	15,250	-68.206%
2025-10-21	11.7100	11.7100	11.2300	11.6500	-1.936%	13,562	-69.339%
2025-10-20	11.9900	12.0280	11.8000	11.8800	+0.593%	10,677	-69.933%
2025-10-17	11.6200	12.0003	11.5300	11.8100	+3.234%	7,476	-69.754%
2025-10-16	11.9900	11.9900	11.4300	11.4400	-3.133%	28,238	-68.776%
2025-10-15	11.9400	12.1099	11.7600	11.8100	-2.638%	17,534	-69.754%
2025-10-14	12.6150	12.6150	11.7601	12.1300	+2.190%	20,239	-70.552%
2025-10-13	12.4100	12.4100	11.7900	11.8700	-3.417%	43,930	-69.907%
2025-10-10	13.0750	13.0750	12.1150	12.2900	-1.047%	67,696	-70.936%
2025-10-09	12.6100	12.6100	12.4200	12.4200	-2.435%	6,389	-71.240%
2025-10-08	12.5100	12.9900	12.5100	12.7300	+2.085%	15,727	-71.940%
2025-10-07	13.8000	13.8000	12.4700	12.4700	-7.970%	53,181	-71.355%
2025-10-06	13.8200	13.8200	13.2900	13.5500	+6.777%	64,573	-73.638%
2025-10-03	12.0990	12.8000	11.9400	12.6900	+5.750%	43,759	-71.852%
2025-10-02	11.8400	12.1178	11.8200	12.0000	+1.695%	8,302	-70.233%
2025-10-01	12.0400	12.1600	11.8000	11.8000	-3.279%	26,773	-69.729%
2025-09-30	12.3100	12.7600	12.2000	12.2000	-1.613%	37,493	-70.721%
2025-09-29	11.9500	12.5350	11.8000	12.4000	+3.940%	36,829	-71.194%
2025-09-26	11.9650	12.0500	11.9000	11.9300	+0.421%	10,010	-70.059%
2025-09-25	12.0000	12.1300	11.8500	11.8800	-0.835%	12,355	-69.933%
2025-09-24	11.7700	12.0400	11.6300	11.9800	+2.271%	27,577	-70.184%
2025-09-23	11.8500	11.9200	11.7000	11.7140	-0.930%	11,544	-69.507%
2025-09-22	11.7500	12.1700	11.7500	11.8240	+0.974%	7,967	-69.790%
2025-09-19	11.8600	12.0325	11.7000	11.7100	-0.763%	6,628	-69.496%
2025-09-18	12.1000	12.1000	11.7800	11.8000	0.000%	13,004	-69.729%
2025-09-17	11.5500	11.8350	11.5500	11.8000	+1.418%	6,158	-69.729%
2025-09-16	11.7850	11.8000	11.6350	11.6350	-1.897%	3,349	-69.300%
2025-09-15	11.9090	11.9090	11.7300	11.8600	-0.420%	7,680	-69.882%
2025-09-12	12.1300	12.1300	11.8900	11.9100	-0.584%	6,909	-70.008%
2025-09-11	12.2500	12.4450	11.8400	11.9800	-2.522%	13,822	-70.184%
2025-09-10	12.2500	12.3700	12.0600	12.2900	+2.588%	22,625	-70.936%
2025-09-09	12.6200	12.8000	11.7600	11.9800	-6.479%	26,635	-70.184%
2025-09-08	12.8000	12.9650	12.6400	12.8100	+2.933%	17,889	-72.116%
2025-09-05	13.3300	13.3300	12.2900	12.4450	-5.217%	28,538	-71.298%
2025-09-04	13.2300	13.2500	13.1200	13.1300	-0.906%	10,276	-72.795%
2025-09-03	12.9900	13.3500	12.9501	13.2500	-1.560%	28,356	-73.042%
2025-09-02	13.2000	13.4600	12.9700	13.4600	+2.047%	40,459	-73.462%
2025-08-29	13.0300	13.1900	12.8601	13.1900	+1.073%	13,770	-72.919%
2025-08-28	13.1600	13.2111	12.9400	13.0500	-0.229%	8,899	-72.628%
2025-08-27	13.3300	13.3300	12.8400	13.0800	-2.751%	10,872	-72.691%
2025-08-26	12.4250	13.4500	12.4250	13.4500	+6.577%	28,444	-73.442%
2025-08-25	12.3900	12.7100	12.3900	12.6200	+0.079%	9,257	-71.696%
2025-08-22	11.9600	13.0000	11.9600	12.6100	+4.908%	40,624	-71.673%
2025-08-21	11.1900	12.4000	11.1801	12.0200	+4.978%	36,134	-70.283%
2025-08-20	11.5300	11.5300	11.2100	11.4500	-0.455%	28,892	-68.803%
2025-08-19	12.0600	12.0850	11.5000	11.5023	-3.098%	26,076	-68.945%
2025-08-18	11.9900	12.3700	11.8500	11.8700	-0.960%	7,294	-69.907%
2025-08-15	11.9700	12.5474	11.6800	11.9850	-0.208%	19,653	-70.196%
2025-08-14	12.4100	12.4850	11.7150	12.0100	-5.396%	20,671	-70.258%
2025-08-13	12.9900	12.9900	12.0001	12.6950	+2.379%	62,537	-71.863%
2025-08-12	12.6000	12.6250	12.0200	12.4000	-2.745%	42,146	-71.194%
2025-08-11	12.2200	13.1900	12.1100	12.7500	+4.337%	54,471	-71.984%
2025-08-08	12.1100	12.2500	11.9100	12.2200	+0.908%	15,236	-70.769%
2025-08-07	12.1000	12.3412	12.1000	12.1100	-1.465%	4,515	-70.504%
2025-08-06	11.5061	12.3899	11.5061	12.2900	+1.486%	29,647	-70.936%
2025-08-05	12.2000	12.3200	11.7200	12.1100	-1.062%	29,552	-70.504%
2025-08-04	11.6500	12.2400	11.6500	12.2400	+4.884%	25,680	-70.817%
2025-08-01	11.5000	12.4794	11.5000	11.6700	-0.681%	73,486	-69.392%
2025-07-31	11.9200	12.0900	11.5000	11.7500	-3.767%	23,476	-69.600%
2025-07-30	11.9800	12.4205	11.6800	12.2100	+2.605%	22,660	-70.745%
2025-07-29	11.7600	12.0000	11.7600	11.9000	+0.933%	12,811	-69.983%
2025-07-28	12.4300	12.4300	11.7900	11.7900	-5.301%	13,491	-69.703%
2025-07-25	12.1000	12.4999	11.7500	12.4500	+3.320%	18,223	-71.309%
2025-07-24	13.1800	13.2000	11.8700	12.0500	-8.574%	60,704	-70.357%
2025-07-23	12.0100	13.2700	11.9183	13.1800	+12.650%	135,243	-72.898%
2025-07-22	11.8000	12.0900	11.3709	11.7000	+0.171%	26,413	-69.470%
2025-07-21	11.8200	12.5000	11.6247	11.6800	-1.017%	63,309	-69.418%
2025-07-18	11.4800	11.9026	11.4000	11.8000	+2.787%	46,565	-69.729%
2025-07-17	11.5500	11.5500	11.1020	11.4800	+2.500%	12,146	-68.885%
2025-07-16	11.2700	11.4750	11.1100	11.2000	-0.533%	27,646	-68.107%
2025-07-15	11.5700	11.5700	11.2600	11.2600	-2.679%	15,591	-68.277%
2025-07-14	11.6500	11.7800	11.3700	11.5700	-0.173%	33,550	-69.127%
2025-07-11	11.6700	11.8100	11.3200	11.5900	+2.566%	74,802	-69.180%
2025-07-10	11.3100	11.6850	11.3000	11.3000	-2.165%	20,738	-68.389%
2025-07-09	11.6600	11.6600	11.3500	11.5500	-1.113%	16,920	-69.074%
2025-07-08	11.5500	11.7300	11.2020	11.6800	+0.690%	17,027	-69.418%
2025-07-07	11.6300	11.9700	11.6000	11.6000	-0.600%	30,773	-69.207%
2025-07-03	11.6900	11.8700	11.5227	11.6700	+1.478%	29,844	-69.392%
2025-07-02	11.3300	11.8900	11.2501	11.5000	+2.041%	28,148	-68.939%
2025-07-01	11.4212	11.5400	11.2200	11.2700	-2.255%	21,143	-68.305%
2025-06-30	11.0300	11.7100	11.0300	11.5300	+4.818%	55,683	-69.020%
2025-06-27	11.4100	11.7700	10.9400	11.0000	-3.593%	48,515	-67.527%
2025-06-26	10.9700	11.8800	10.9700	11.4100	+4.201%	46,433	-68.694%
2025-06-25	11.8700	11.8700	10.9250	10.9500	-7.751%	39,397	-67.379%
2025-06-24	10.8500	11.8700	10.8306	11.8700	+9.603%	110,654	-69.907%
2025-06-23	11.1000	11.2700	10.8000	10.8300	-4.665%	68,955	-67.018%
2025-06-20	11.5000	11.5250	10.9000	11.3600	-0.873%	168,950	-68.556%
2025-06-18	12.9600	12.9900	11.3000	11.4600	-5.989%	195,007	-68.831%
2025-06-17	13.1000	13.7000	12.1450	12.1900	-4.691%	128,828	-70.697%
2025-06-16	12.6700	13.1600	12.5000	12.7900	+4.836%	221,844	-72.072%
2025-06-13	12.0800	12.4376	11.8900	12.2000	-1.613%	48,760	-70.721%
2025-06-12	11.9000	12.4500	11.8700	12.4000	+3.940%	34,633	-71.194%
2025-06-11	12.0612	12.4400	11.8000	11.9300	-0.831%	32,695	-70.059%
2025-06-10	13.0800	13.0800	11.5600	12.0300	-3.606%	51,779	-70.308%
2025-06-09	13.1800	13.1900	11.8200	12.4800	-2.271%	56,813	-71.378%
2025-06-06	12.3400	12.7700	12.1200	12.7700	+7.221%	48,034	-72.028%
2025-06-05	13.4500	13.8599	11.5001	11.9100	-9.084%	267,832	-70.008%
2025-06-04	13.9500	15.6500	13.1000	13.1000	-5.620%	479,500	-72.733%
2025-06-03	12.6500	14.2900	12.2501	13.8800	+9.723%	121,206	-74.265%
2025-06-02	12.5200	13.9540	12.5200	12.6500	-0.315%	140,884	-71.763%
2025-05-30	11.2000	12.7400	10.9000	12.6900	+14.221%	100,695	-71.852%
2025-05-29	11.0862	11.4263	10.5900	11.1100	+0.452%	123,808	-67.849%
2025-05-28	11.0300	11.4498	10.1900	11.0600	-1.250%	179,701	-67.703%
2025-05-27	11.6700	12.1500	11.0100	11.2000	-4.437%	196,460	-68.107%
2025-05-23	12.5400	12.5400	11.5000	11.7200	-6.165%	185,402	-69.522%
2025-05-22	12.6500	13.2526	12.4100	12.4900	-1.808%	171,445	-71.401%
2025-05-21	12.7000	13.2700	12.1300	12.7200	-1.395%	174,020	-71.918%
2025-05-20	13.4000	13.8000	12.5013	12.9000	-3.153%	230,979	-72.310%
2025-05-19	12.0000	14.2665	11.9570	13.3200	+10.815%	316,653	-73.183%
2025-05-16	11.9000	13.9100	11.0300	12.0200	+1.520%	604,840	-70.283%
2025-05-15	18.2900	18.4300	10.7500	11.8400	-27.717%	1,583,731	-69.831%
2025-05-14	15.0100	27.7200	15.0100	16.3800	0.000%	5,622,697	-78.193%

.dark-mode .gCg2P1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCg2P1{ color: #333333; background-color: white; border: 2px solid #333333; }ANTAAntalpha Platform Holding Company Class Astock NASDAQ

ANTA
Antalpha Platform Holding Company Class A
stock NASDAQ