ANTA Sports Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	11.40	11.40	11.40	11.40	11.40	2.19%	385
Oct 2, 2025	11.16	11.16	11.16	11.16	11.16	-2.14%	1,200
Sep 30, 2025	11.40	11.40	11.40	11.40	11.40	5.56%	850
Sep 25, 2025	10.80	10.80	10.80	10.80	10.80	-10.60%	200
Sep 24, 2025	10.80	12.08	10.80	12.08	12.08	-7.08%	6,800
Sep 8, 2025	13.00	13.00	13.00	13.00	12.82	2.77%	414
Sep 2, 2025	12.65	12.65	12.65	12.65	12.48	-6.30%	161
Aug 22, 2025	12.92	13.50	12.85	13.50	13.32	20.75%	1,713
Aug 21, 2025	11.18	11.18	11.18	11.18	11.03	-2.10%	500
Aug 13, 2025	11.42	11.42	11.42	11.42	11.27	5.66%	850
Aug 12, 2025	10.81	10.81	10.81	10.81	10.66	-4.90%	2,002
Aug 11, 2025	11.37	11.37	11.37	11.37	11.21	13.54%	1,450
Aug 8, 2025	10.01	10.01	10.01	10.01	9.88	-15.60%	450
Aug 4, 2025	11.00	11.86	11.00	11.86	11.70	-6.98%	1,200
Jul 8, 2025	12.75	12.75	12.75	12.75	12.58	-	100
Jul 7, 2025	12.75	12.75	12.75	12.75	12.58	9.44%	510
Jun 20, 2025	11.68	11.70	11.65	11.65	11.49	-0.68%	1,900
May 27, 2025	11.73	11.73	11.73	11.73	11.57	-0.26%	196,594
May 23, 2025	11.76	11.76	11.76	11.76	11.60	1.91%	33,937
May 20, 2025	11.54	11.54	11.54	11.54	11.38	8.46%	11,825
May 14, 2025	10.64	10.64	10.64	10.64	10.50	-12.07%	291
May 12, 2025	11.75	12.10	11.75	12.10	11.94	-0.58%	425
May 9, 2025	12.17	12.17	12.17	12.17	11.86	2.79%	225
May 6, 2025	11.84	11.84	11.84	11.84	11.53	12.12%	1,000
May 2, 2025	10.56	10.56	10.56	10.56	10.29	1.83%	324
Apr 28, 2025	10.10	10.10	10.10	10.37	10.10	-	32