Dark

ATON
AlphaTON Capital Corp. Common Stock
stock NASDAQ

Inactive

Apr 20, 2026

0.3200USD0.000%(0.0000)9,856,890

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
2026-04-20	0.33000	0.350400	0.308000	0.3200	0.000%	9,856,890	0.000%
2026-04-17	0.33250	0.332500	0.315000	0.3200	-0.343%	364,302	0.000%
2026-04-16	0.34000	0.340000	0.315000	0.3211	-5.280%	464,378	-0.343%
2026-04-15	0.32010	0.340000	0.315300	0.3390	+2.727%	727,863	-5.605%
2026-04-14	0.32300	0.330000	0.310000	0.3300	+0.304%	634,767	-3.030%
2026-04-13	0.31480	0.329000	0.284000	0.3290	+6.300%	932,317	-2.736%
2026-04-10	0.31000	0.317500	0.300100	0.3095	-0.161%	608,804	+3.393%
2026-04-09	0.32000	0.349500	0.294000	0.3100	-2.331%	6,767,197	+3.226%
2026-04-08	0.31850	0.330000	0.309000	0.3174	+1.731%	324,639	+0.819%
2026-04-07	0.31810	0.340000	0.312000	0.3120	-3.882%	271,719	+2.564%
2026-04-06	0.31000	0.346000	0.310000	0.3246	+2.722%	288,884	-1.417%
2026-04-02	0.30910	0.330000	0.300200	0.3160	-2.649%	569,023	+1.266%
2026-04-01	0.32290	0.340000	0.312700	0.3246	+2.722%	343,772	-1.417%
2026-03-31	0.29400	0.329900	0.290800	0.3160	+5.439%	460,747	+1.266%
2026-03-30	0.30540	0.310000	0.287800	0.2997	+1.318%	326,366	+6.773%
2026-03-27	0.33090	0.330900	0.285400	0.2958	-10.364%	575,520	+8.181%
2026-03-26	0.33800	0.349900	0.320500	0.3300	-1.698%	209,114	-3.030%
2026-03-25	0.34260	0.353200	0.330000	0.3357	-2.242%	259,123	-4.677%
2026-03-24	0.36850	0.373325	0.333100	0.3434	-7.985%	396,917	-6.814%
2026-03-23	0.36000	0.374500	0.350300	0.3732	+5.454%	364,265	-14.255%
2026-03-20	0.34790	0.358100	0.338100	0.3539	+3.178%	445,354	-9.579%
2026-03-19	0.35880	0.375000	0.329800	0.3430	-2.000%	4,893,617	-6.706%
2026-03-18	0.36230	0.362800	0.345100	0.3500	-3.581%	319,724	-8.571%
2026-03-17	0.35000	0.368800	0.347500	0.3630	+0.861%	360,587	-11.846%
2026-03-16	0.38700	0.387000	0.355600	0.3599	-5.785%	347,192	-11.086%
2026-03-13	0.40000	0.414000	0.380000	0.3820	-3.462%	207,402	-16.230%
2026-03-12	0.39500	0.401600	0.387200	0.3957	-1.543%	217,730	-19.131%
2026-03-11	0.38980	0.406600	0.387300	0.4019	+0.350%	270,841	-20.378%
2026-03-10	0.39040	0.424800	0.381200	0.4005	+2.168%	345,484	-20.100%
2026-03-09	0.37420	0.403600	0.352100	0.3920	+7.104%	348,387	-18.367%
2026-03-06	0.38000	0.391700	0.355000	0.3660	-6.870%	514,657	-12.568%
2026-03-05	0.42500	0.425000	0.392000	0.3930	-6.429%	423,945	-18.575%
2026-03-04	0.37300	0.439899	0.365000	0.4200	+9.518%	638,285	-23.810%
2026-03-03	0.37890	0.391500	0.351000	0.3835	-2.068%	612,977	-16.558%
2026-03-02	0.39000	0.410000	0.370900	0.3916	-4.488%	525,415	-18.284%
2026-02-27	0.43000	0.440000	0.410000	0.4100	-5.158%	260,178	-21.951%
2026-02-26	0.44000	0.449900	0.420000	0.4323	+0.348%	205,256	-25.977%
2026-02-25	0.41090	0.458800	0.401200	0.4308	+7.700%	687,510	-25.720%
2026-02-24	0.42600	0.430000	0.394600	0.4000	-2.439%	669,881	-20.000%
2026-02-23	0.41000	0.430000	0.400000	0.4100	-1.324%	291,061	-21.951%
2026-02-20	0.45000	0.455500	0.413600	0.4155	-8.802%	339,657	-22.984%
2026-02-19	0.44560	0.471100	0.440000	0.4556	+1.222%	407,995	-29.763%
2026-02-18	0.48920	0.489200	0.440600	0.4501	-7.672%	648,214	-28.905%
2026-02-17	0.39000	0.520000	0.360300	0.4875	-6.250%	3,333,899	-34.359%
2026-02-13	0.50900	0.532000	0.481800	0.5200	+3.586%	514,955	-38.462%
2026-02-12	0.50270	0.528100	0.461800	0.5020	+0.400%	551,672	-36.255%
2026-02-11	0.54200	0.542000	0.500000	0.5000	-7.407%	694,154	-36.000%
2026-02-10	0.52800	0.588800	0.512900	0.5400	+5.469%	1,108,962	-40.741%
2026-02-09	0.53000	0.538399	0.502600	0.5120	-4.478%	424,093	-37.500%
2026-02-06	0.50430	0.539900	0.480550	0.5360	+8.788%	674,030	-40.299%
2026-02-05	0.50000	0.516800	0.486000	0.4927	-3.392%	1,113,935	-35.052%
2026-02-04	0.60270	0.608500	0.500000	0.5100	-15.000%	1,981,375	-37.255%
2026-02-03	0.64200	0.650800	0.583300	0.6000	-6.265%	1,084,476	-46.667%
2026-02-02	0.64280	0.675000	0.626500	0.6401	+1.138%	1,191,878	-50.008%
2026-01-30	0.71990	0.720000	0.632900	0.6329	-14.369%	1,710,201	-49.439%
2026-01-29	0.67365	0.755000	0.670100	0.7391	+11.832%	4,214,163	-56.704%
2026-01-28	0.71980	0.743999	0.641000	0.6609	+10.518%	7,931,301	-51.581%
2026-01-27	0.62950	0.629500	0.590600	0.5980	-5.004%	1,478,377	-46.488%
2026-01-26	0.68000	0.690200	0.582000	0.6295	-7.030%	3,798,554	-49.166%
2026-01-23	0.71330	0.732316	0.670700	0.6771	-8.500%	1,772,569	-52.740%
2026-01-22	0.76480	0.771000	0.630000	0.7400	-5.153%	3,050,827	-56.757%
2026-01-21	0.79000	0.825000	0.764400	0.7802	-15.453%	5,597,333	-58.985%
2026-01-20	0.95740	1.030000	0.860700	0.9228	+22.991%	51,088,601	-65.323%
2026-01-16	0.85000	0.878700	0.750000	0.7503	-11.750%	2,770,410	-57.350%
2026-01-15	0.86500	0.890000	0.734400	0.8502	-7.275%	6,254,540	-62.362%
2026-01-14	1.05000	1.050000	0.843500	0.9169	-29.469%	15,078,473	-65.100%
2026-01-13	1.82000	3.300000	1.300000	1.3000	+42.857%	174,063,596	-75.385%
2026-01-12	0.88000	1.067400	0.880000	0.9100	+1.044%	51,780,689	-64.835%
2026-01-09	0.93840	0.968800	0.870100	0.9006	-1.033%	126,819	-64.468%
2026-01-08	1.02000	1.039900	0.872400	0.9100	-12.500%	156,780	-64.835%
2026-01-07	1.08000	1.090000	0.970000	1.0400	+4.000%	253,547	-69.231%
2026-01-06	0.84000	1.100000	0.825000	1.0000	+24.782%	802,669	-68.000%
2026-01-05	0.75800	0.830000	0.739700	0.8014	+4.703%	134,393	-60.070%
2026-01-02	0.61000	0.892700	0.600300	0.7654	+27.567%	1,095,657	-58.192%
2025-12-31	0.57140	0.600000	0.570000	0.6000	+3.448%	121,229	-46.667%
2025-12-30	0.60000	0.614000	0.571000	0.5800	-4.480%	157,270	-44.828%
2025-12-29	0.60000	0.640000	0.558000	0.6072	-7.524%	223,461	-47.299%
2025-12-26	0.69460	0.694600	0.650100	0.6566	+1.171%	159,448	-51.264%
2025-12-24	0.67000	0.670000	0.645400	0.6490	-2.333%	112,361	-50.693%
2025-12-23	0.65000	0.717100	0.641059	0.6645	-3.416%	240,372	-51.843%
2025-12-22	0.72000	0.753050	0.658000	0.6880	-4.709%	354,497	-53.488%
2025-12-19	0.70100	0.759700	0.680000	0.7220	+1.676%	381,970	-55.679%
2025-12-18	0.78000	0.790000	0.657100	0.7101	-22.121%	1,193,411	-54.936%
2025-12-17	1.16000	1.165000	0.865400	0.9118	-13.981%	2,038,164	-64.905%
2025-12-16	1.24000	1.270000	1.015000	1.0600	-3.636%	6,985,223	-69.811%
2025-12-15	1.25000	1.300000	0.910100	1.1000	-16.667%	916,984	-70.909%
2025-12-12	1.45000	1.450000	1.300000	1.3200	-6.383%	155,371	-75.758%
2025-12-11	1.48000	1.620000	1.260000	1.4100	-2.083%	626,495	-77.305%
2025-12-10	1.65000	1.670000	1.410000	1.4400	-14.286%	300,435	-77.778%
2025-12-09	1.76000	1.760000	1.610000	1.6800	-4.545%	438,190	-80.952%
2025-12-08	1.66000	1.860000	1.610000	1.7600	+6.667%	535,242	-81.818%
2025-12-05	1.66000	1.710000	1.620000	1.6500	-3.509%	273,280	-80.606%
2025-12-04	1.59000	1.729900	1.470300	1.7100	+7.547%	405,553	-81.287%
2025-12-03	1.62000	1.670000	1.580000	1.5900	-4.790%	239,970	-79.874%
2025-12-02	1.70000	1.750000	1.620000	1.6700	-2.339%	343,485	-80.838%
2025-12-01	1.92500	1.950000	1.530000	1.7100	-9.524%	3,602,872	-81.287%
2025-11-28	1.88000	2.070000	1.880000	1.8900	+0.532%	442,020	-83.069%
2025-11-26	2.51990	2.530000	1.750000	1.8800	-12.558%	8,686,473	-82.979%
2025-11-25	2.35000	2.410000	1.690000	2.1500	-21.533%	1,010,257	-85.116%
2025-11-24	3.26000	3.288700	2.690000	2.7400	-6.164%	27,884,856	-88.321%
2025-11-21	2.63000	3.000000	2.620000	2.9200	+8.955%	54,966	-89.041%
2025-11-20	2.75000	2.999900	2.650000	2.6800	-4.286%	45,209	-88.060%
2025-11-19	2.86000	2.860000	2.720000	2.8000	-2.098%	42,861	-88.571%
2025-11-18	3.14000	3.150000	2.820000	2.8600	-9.494%	54,431	-88.811%
2025-11-17	3.24000	3.485000	3.090000	3.1600	-4.532%	113,832	-89.873%
2025-11-14	3.57000	3.720000	3.230900	3.3100	-5.966%	63,014	-90.332%
2025-11-13	3.99000	3.990000	3.500000	3.5200	-11.111%	145,295	-90.909%
2025-11-12	3.85000	4.099400	3.750000	3.9600	+2.991%	61,105	-91.919%
2025-11-11	3.90000	4.034800	3.650000	3.8450	-0.902%	93,076	-91.678%
2025-11-10	3.99000	4.120100	3.880000	3.8800	-1.523%	84,812	-91.753%
2025-11-07	3.71000	4.210000	3.620000	3.9400	-14.161%	1,847,598	-91.878%
2025-11-06	4.79000	4.790000	4.510000	4.5900	-3.368%	36,499	-93.028%
2025-11-05	4.71000	4.900000	4.320100	4.7500	+0.211%	98,394	-93.263%
2025-11-04	4.70000	4.930000	4.603400	4.7400	-0.629%	118,009	-93.249%
2025-11-03	5.11000	5.110000	4.620000	4.7700	-7.198%	55,657	-93.291%
2025-10-31	5.30000	5.500000	5.130000	5.1400	-4.991%	57,628	-93.774%
2025-10-30	5.12000	5.430000	5.110000	5.4100	+3.442%	61,149	-94.085%
2025-10-29	5.20000	5.602500	5.110000	5.2300	+1.357%	127,255	-93.881%
2025-10-28	5.15000	5.450000	5.019600	5.1600	-1.338%	273,167	-93.798%
2025-10-27	5.05000	5.450000	4.900000	5.2300	+1.949%	599,009	-93.881%
2025-10-24	5.31000	5.310000	5.070000	5.1300	+0.195%	36,248	-93.762%
2025-10-23	5.12000	5.400000	5.120000	5.1200	0.000%	42,513	-93.750%
2025-10-22	5.23000	5.491200	4.970000	5.1200	-3.578%	199,783	-93.750%
2025-10-21	5.75000	5.840000	5.210000	5.3100	-9.075%	106,696	-93.974%
2025-10-20	5.82000	6.000000	5.670000	5.8400	+0.344%	56,757	-94.521%
2025-10-17	6.03000	6.165000	5.750000	5.8200	-8.491%	117,071	-94.502%
2025-10-16	6.52000	6.667200	6.260000	6.3600	-2.454%	103,139	-94.969%
2025-10-15	6.67000	7.035000	6.512000	6.5200	-8.555%	187,811	-95.092%
2025-10-14	6.47000	7.410000	5.910000	7.1300	+9.021%	728,478	-95.512%
2025-10-13	7.54000	7.780000	6.310000	6.5400	+3.810%	2,517,652	-95.107%
2025-10-10	7.90000	7.975300	6.300000	6.3000	-24.551%	456,747	-94.921%
2025-10-09	7.92000	8.759900	7.700000	8.3500	-23.465%	751,882	-96.168%
2025-10-08	13.25000	13.800000	9.770000	10.9100	+95.520%	29,640,221	-97.067%
2025-10-07	5.67000	5.780000	5.485000	5.5800	-3.574%	12,835,890	-94.265%
2025-10-06	5.75000	5.959700	5.500000	5.7868	+0.640%	53,289	-94.470%
2025-10-03	5.88000	5.900000	5.625000	5.7500	-3.361%	33,090	-94.435%
2025-10-02	5.78000	6.020000	5.500000	5.9500	+5.031%	82,463	-94.622%
2025-10-01	5.56000	5.800000	5.280000	5.6650	+5.102%	96,363	-94.351%
2025-09-30	5.50000	5.750000	5.340000	5.3900	-2.532%	295,566	-94.063%
2025-09-29	6.20000	6.264500	5.500000	5.5300	-4.159%	64,843	-94.213%
2025-09-26	5.84000	6.000000	5.540000	5.7700	-7.680%	38,855	-94.454%
2025-09-25	6.19990	6.400000	5.560000	6.2500	+3.821%	204,873	-94.880%
2025-09-24	6.05000	6.409100	6.006500	6.0200	-3.060%	49,140	-94.684%
2025-09-23	6.47000	6.511900	6.010000	6.2100	-1.429%	70,412	-94.847%
2025-09-22	6.02000	6.683400	5.975000	6.3000	+3.789%	110,550	-94.921%
2025-09-19	6.14000	6.513300	5.810000	6.0700	-3.344%	70,569	-94.728%
2025-09-18	5.91590	6.580000	5.531800	6.2800	+13.768%	162,480	-94.904%
2025-09-17	5.80000	5.886200	5.465000	5.5200	-1.779%	39,265	-94.203%
2025-09-16	5.86000	6.350000	5.500000	5.6200	-0.882%	96,953	-94.306%
2025-09-15	5.68670	5.755000	5.400000	5.6700	-3.242%	31,019	-94.356%
2025-09-12	5.65000	5.950000	5.383700	5.8600	+7.444%	35,523	-94.539%
2025-09-11	5.67530	6.390000	5.440000	5.4540	-6.127%	64,108	-94.133%
2025-09-10	5.58000	6.500000	5.430000	5.8100	-3.167%	79,590	-94.492%
2025-09-09	5.21000	6.700000	5.200000	6.0000	+1.868%	140,717	-94.667%
2025-09-08	5.54000	6.979900	5.200000	5.8900	+15.717%	545,565	-94.567%
2025-09-05	5.75000	5.750000	5.030000	5.0900	-6.606%	31,079	-93.713%
2025-09-04	6.81000	6.900000	5.000000	5.4500	0.000%	114,772	-94.128%

.dark-mode .J0KfdL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0KfdL{ color: #333333; background-color: white; border: 2px solid #333333; }ATONAlphaTON Capital Corp. Common Stockstock NASDAQ

ATON
AlphaTON Capital Corp. Common Stock
stock NASDAQ