Antalpha Platform Holding Company (ANTA)
NASDAQ: ANTA · Real-Time Price · USD
11.80
-0.40 (-3.28%)
At close: Oct 1, 2025, 4:00 PM EDT
11.93
+0.13 (1.10%)
After-hours: Oct 1, 2025, 5:39 PM EDT
ANTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 12.04 | 12.05 | 11.80 | 11.80 | - | -3.28% | 8,017 |
| Sep 30, 2025 | 12.31 | 12.76 | 12.20 | 12.20 | 12.20 | -1.61% | 37,493 |
| Sep 29, 2025 | 11.95 | 12.54 | 11.80 | 12.40 | 12.40 | 3.94% | 36,829 |
| Sep 26, 2025 | 11.97 | 12.05 | 11.90 | 11.93 | 11.93 | 0.42% | 10,010 |
| Sep 25, 2025 | 12.00 | 12.13 | 11.85 | 11.88 | 11.88 | -0.83% | 12,355 |
| Sep 24, 2025 | 11.77 | 12.04 | 11.63 | 11.98 | 11.98 | 2.27% | 27,577 |
| Sep 23, 2025 | 11.85 | 11.92 | 11.70 | 11.71 | 11.71 | -0.93% | 11,544 |
| Sep 22, 2025 | 11.75 | 12.17 | 11.75 | 11.82 | 11.82 | 0.97% | 7,967 |
| Sep 19, 2025 | 11.86 | 12.03 | 11.70 | 11.71 | 11.71 | -0.76% | 6,628 |
| Sep 18, 2025 | 12.10 | 12.10 | 11.78 | 11.80 | 11.80 | - | 13,004 |
| Sep 17, 2025 | 11.55 | 11.84 | 11.55 | 11.80 | 11.80 | 1.42% | 6,158 |
| Sep 16, 2025 | 11.79 | 11.80 | 11.64 | 11.64 | 11.64 | -1.90% | 3,349 |
| Sep 15, 2025 | 11.91 | 11.91 | 11.73 | 11.86 | 11.86 | -0.42% | 7,680 |
| Sep 12, 2025 | 12.13 | 12.13 | 11.89 | 11.91 | 11.91 | -0.58% | 6,909 |
| Sep 11, 2025 | 12.25 | 12.45 | 11.84 | 11.98 | 11.98 | -2.52% | 13,822 |
| Sep 10, 2025 | 12.25 | 12.37 | 12.06 | 12.29 | 12.29 | 2.59% | 22,625 |
| 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 |