Antalpha Platform Holding Company (ANTA)
NASDAQ: ANTA · Real-Time Price · USD
12.20
+0.21 (1.79%)
Sep 10, 2025, 1:57 PM - Market open
ANTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.25 | 12.37 | 12.12 | 12.12 | - | 1.17% | 10,440 |
| Sep 9, 2025 | 12.62 | 12.80 | 11.76 | 11.98 | 11.98 | -6.48% | 26,635 |
| Sep 8, 2025 | 12.80 | 12.97 | 12.64 | 12.81 | 12.81 | 2.93% | 17,889 |
| Sep 5, 2025 | 13.33 | 13.33 | 12.29 | 12.45 | 12.45 | -5.22% | 28,538 |
| Sep 4, 2025 | 13.23 | 13.25 | 13.12 | 13.13 | 13.13 | -0.91% | 10,276 |
| Sep 3, 2025 | 12.99 | 13.35 | 12.95 | 13.25 | 13.25 | -1.56% | 28,355 |
| Sep 2, 2025 | 13.20 | 13.46 | 12.97 | 13.46 | 13.46 | 2.05% | 40,459 |
| Aug 29, 2025 | 13.03 | 13.19 | 12.86 | 13.19 | 13.19 | 1.07% | 13,770 |
| Aug 28, 2025 | 13.16 | 13.21 | 12.94 | 13.05 | 13.05 | -0.23% | 8,899 |
| Aug 27, 2025 | 13.33 | 13.33 | 12.84 | 13.08 | 13.08 | -2.75% | 10,872 |
| Aug 26, 2025 | 12.43 | 13.45 | 12.43 | 13.45 | 13.45 | 6.58% | 28,444 |
| Aug 25, 2025 | 12.39 | 12.71 | 12.39 | 12.62 | 12.62 | 0.08% | 9,257 |
| Aug 22, 2025 | 11.96 | 13.00 | 11.96 | 12.61 | 12.61 | 4.91% | 40,624 |
| Aug 21, 2025 | 11.19 | 12.40 | 11.18 | 12.02 | 12.02 | 4.98% | 36,134 |
| Aug 20, 2025 | 11.53 | 11.53 | 11.21 | 11.45 | 11.45 | -0.45% | 28,892 |
| Aug 19, 2025 | 12.06 | 12.09 | 11.50 | 11.50 | 11.50 | -3.10% | 26,076 |
| Aug 18, 2025 | 11.99 | 12.37 | 11.85 | 11.87 | 11.87 | -0.96% | 7,294 |
| Aug 15, 2025 | 11.97 | 12.55 | 11.68 | 11.99 | 11.99 | -0.21% | 19,653 |
| Aug 14, 2025 | 12.41 | 12.49 | 11.72 | 12.01 | 12.01 | -5.40% | 20,671 |
| Aug 13, 2025 | 12.99 | 12.99 | 12.00 | 12.70 | 12.70 | 2.38% | 62,537 |
| Aug 12, 2025 | 12.60 | 12.63 | 12.02 | 12.40 | 12.40 | -2.75% | 42,146 |
| Aug 11, 2025 | 12.22 | 13.19 | 12.11 | 12.75 | 12.75 | 4.34% | 54,471 |
| Aug 8, 2025 | 12.11 | 12.25 | 11.91 | 12.22 | 12.22 | 0.91% | 15,236 |
| Aug 7, 2025 | 12.10 | 12.34 | 12.10 | 12.11 | 12.11 | -1.46% | 4,515 |
| Aug 6, 2025 | 11.51 | 12.39 | 11.51 | 12.29 | 12.29 | 1.49% | 29,647 |
| Aug 5, 2025 | 12.20 | 12.32 | 11.72 | 12.11 | 12.11 | -1.06% | 29,552 |
| Aug 4, 2025 | 11.65 | 12.24 | 11.65 | 12.24 | 12.24 | 4.88% | 25,680 |
| Aug 1, 2025 | 11.50 | 12.48 | 11.50 | 11.67 | 11.67 | -0.68% | 73,486 |
| Jul 31, 2025 | 11.92 | 12.09 | 11.50 | 11.75 | 11.75 | -3.77% | 23,476 |
| Jul 30, 2025 | 11.98 | 12.42 | 11.68 | 12.21 | 12.21 | 2.61% | 22,660 |
| Jul 29, 2025 | 11.76 | 12.00 | 11.76 | 11.90 | 11.90 | 0.93% | 12,811 |
| Jul 28, 2025 | 12.43 | 12.43 | 11.79 | 11.79 | 11.79 | -5.30% | 13,491 |
| Jul 25, 2025 | 12.10 | 12.50 | 11.75 | 12.45 | 12.45 | 3.32% | 18,223 |
| Jul 24, 2025 | 13.18 | 13.20 | 11.87 | 12.05 | 12.05 | -8.57% | 60,704 |
| Jul 23, 2025 | 12.01 | 13.27 | 11.92 | 13.18 | 13.18 | 12.65% | 135,243 |
| Jul 22, 2025 | 11.80 | 12.09 | 11.37 | 11.70 | 11.70 | 0.17% | 26,413 |
| Jul 21, 2025 | 11.82 | 12.50 | 11.63 | 11.68 | 11.68 | -1.02% | 63,309 |
| Jul 18, 2025 | 11.48 | 11.90 | 11.40 | 11.80 | 11.80 | 2.79% | 46,565 |
| Jul 17, 2025 | 11.55 | 11.55 | 11.10 | 11.48 | 11.48 | 2.50% | 12,146 |
| Jul 16, 2025 | 11.27 | 11.48 | 11.11 | 11.20 | 11.20 | -0.53% | 27,646 |
| Jul 15, 2025 | 11.57 | 11.57 | 11.26 | 11.26 | 11.26 | -2.68% | 15,591 |
| Jul 14, 2025 | 11.65 | 11.78 | 11.37 | 11.57 | 11.57 | -0.17% | 33,550 |
| Jul 11, 2025 | 11.67 | 11.81 | 11.32 | 11.59 | 11.59 | 2.57% | 74,802 |
| Jul 10, 2025 | 11.31 | 11.69 | 11.30 | 11.30 | 11.30 | -2.16% | 20,738 |
| Jul 9, 2025 | 11.66 | 11.66 | 11.35 | 11.55 | 11.55 | -1.11% | 16,920 |
| Jul 8, 2025 | 11.55 | 11.73 | 11.20 | 11.68 | 11.68 | 0.69% | 17,027 |
| Jul 7, 2025 | 11.63 | 11.97 | 11.60 | 11.60 | 11.60 | -0.60% | 30,773 |
| Jul 3, 2025 | 11.69 | 11.87 | 11.52 | 11.67 | 11.67 | 1.48% | 29,844 |
| Jul 2, 2025 | 11.33 | 11.89 | 11.25 | 11.50 | 11.50 | 2.04% | 28,148 |
| Jul 1, 2025 | 11.42 | 11.54 | 11.22 | 11.27 | 11.27 | -2.25% | 21,143 |