Antalpha Platform Holding Company (ANTA)
NASDAQ: ANTA · Real-Time Price · USD
10.94
-0.47 (-4.12%)
At close: Jun 27, 2025, 4:00 PM
11.03
+0.09 (0.82%)
After-hours: Jun 27, 2025, 6:01 PM EDT
ANTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.41 | 11.77 | 10.94 | 11.00 | 11.00 | -3.59% | 48,515 |
| Jun 26, 2025 | 10.97 | 11.88 | 10.97 | 11.41 | 11.41 | 4.20% | 46,433 |
| Jun 25, 2025 | 11.87 | 11.87 | 10.93 | 10.95 | 10.95 | -7.75% | 39,397 |
| Jun 24, 2025 | 10.85 | 11.87 | 10.83 | 11.87 | 11.87 | 9.60% | 110,654 |
| Jun 23, 2025 | 11.10 | 11.27 | 10.80 | 10.83 | 10.83 | -4.67% | 68,955 |
| Jun 20, 2025 | 11.50 | 11.53 | 10.90 | 11.36 | 11.36 | -0.87% | 168,950 |
| Jun 18, 2025 | 12.96 | 12.99 | 11.30 | 11.46 | 11.46 | -5.99% | 195,007 |
| Jun 17, 2025 | 13.10 | 13.70 | 12.15 | 12.19 | 12.19 | -4.69% | 128,828 |
| Jun 16, 2025 | 12.67 | 13.16 | 12.50 | 12.79 | 12.79 | 4.84% | 221,844 |
| Jun 13, 2025 | 12.08 | 12.44 | 11.89 | 12.20 | 12.20 | -1.61% | 48,760 |
| Jun 12, 2025 | 11.90 | 12.45 | 11.87 | 12.40 | 12.40 | 3.94% | 34,633 |
| Jun 11, 2025 | 12.06 | 12.44 | 11.80 | 11.93 | 11.93 | -0.83% | 32,695 |
| Jun 10, 2025 | 13.08 | 13.08 | 11.56 | 12.03 | 12.03 | -3.61% | 51,779 |
| Jun 9, 2025 | 13.18 | 13.19 | 11.82 | 12.48 | 12.48 | -2.27% | 56,813 |
| Jun 6, 2025 | 12.34 | 12.77 | 12.12 | 12.77 | 12.77 | 7.22% | 48,034 |
| Jun 5, 2025 | 13.45 | 13.86 | 11.50 | 11.91 | 11.91 | -9.08% | 267,832 |
| Jun 4, 2025 | 13.95 | 15.65 | 13.10 | 13.10 | 13.10 | -5.62% | 479,500 |
| Jun 3, 2025 | 12.65 | 14.29 | 12.25 | 13.88 | 13.88 | 9.72% | 121,206 |
| Jun 2, 2025 | 12.52 | 13.95 | 12.52 | 12.65 | 12.65 | -0.32% | 140,884 |
| May 30, 2025 | 11.20 | 12.74 | 10.90 | 12.69 | 12.69 | 14.22% | 100,695 |
| May 29, 2025 | 11.09 | 11.43 | 10.59 | 11.11 | 11.11 | 0.45% | 123,808 |
| May 28, 2025 | 11.03 | 11.45 | 10.19 | 11.06 | 11.06 | -1.25% | 179,701 |
| May 27, 2025 | 11.67 | 12.15 | 11.01 | 11.20 | 11.20 | -4.44% | 196,460 |
| May 23, 2025 | 12.54 | 12.54 | 11.50 | 11.72 | 11.72 | -6.16% | 185,402 |
| May 22, 2025 | 12.65 | 13.25 | 12.41 | 12.49 | 12.49 | -1.81% | 171,445 |
| May 21, 2025 | 12.70 | 13.27 | 12.13 | 12.72 | 12.72 | -1.40% | 174,020 |
| May 20, 2025 | 13.40 | 13.80 | 12.50 | 12.90 | 12.90 | -3.15% | 230,979 |
| May 19, 2025 | 12.00 | 14.27 | 11.96 | 13.32 | 13.32 | 10.82% | 316,653 |
| May 16, 2025 | 11.90 | 13.91 | 11.03 | 12.02 | 12.02 | 1.52% | 604,840 |
| May 15, 2025 | 18.29 | 18.43 | 10.75 | 11.84 | 11.84 | -27.72% | 1,583,731 |