Antalpha Platform Holding Company (ANTA)
NASDAQ: ANTA · Real-Time Price · USD
9.26
+0.11 (1.20%)
At close: Jan 30, 2026, 4:00 PM EST
9.50
+0.24 (2.59%)
After-hours: Jan 30, 2026, 6:08 PM EST
ANTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.30 | 9.50 | 9.23 | 9.26 | 9.26 | 1.20% | 12,104 |
| Jan 29, 2026 | 9.60 | 9.60 | 9.01 | 9.15 | 9.15 | -4.69% | 10,413 |
| Jan 28, 2026 | 9.01 | 9.60 | 9.01 | 9.60 | 9.60 | 8.84% | 27,079 |
| Jan 27, 2026 | 9.32 | 9.40 | 8.82 | 8.82 | 8.82 | -6.27% | 7,163 |
| Jan 26, 2026 | 9.20 | 9.50 | 8.76 | 9.41 | 9.41 | 2.28% | 21,572 |
| Jan 23, 2026 | 9.50 | 9.50 | 9.17 | 9.20 | 9.20 | 0.88% | 3,490 |
| Jan 22, 2026 | 9.50 | 9.50 | 8.87 | 9.12 | 9.12 | -1.94% | 3,928 |
| Jan 21, 2026 | 9.50 | 9.99 | 9.30 | 9.30 | 9.30 | 3.33% | 4,712 |
| Jan 20, 2026 | 9.46 | 9.46 | 9.00 | 9.00 | 9.00 | -5.61% | 4,839 |
| Jan 16, 2026 | 9.89 | 9.89 | 9.54 | 9.54 | 9.54 | -1.04% | 612 |
| Jan 15, 2026 | 9.92 | 9.92 | 9.64 | 9.64 | 9.64 | 1.15% | 583 |
| Jan 14, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.26% | 232 |
| Jan 13, 2026 | 9.47 | 9.60 | 9.38 | 9.55 | 9.55 | -1.55% | 2,387 |
| Jan 12, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.84% | 1,021 |
| Jan 9, 2026 | 9.32 | 9.53 | 9.32 | 9.53 | 9.53 | 2.42% | 1,397 |
| Jan 8, 2026 | 9.33 | 9.61 | 9.30 | 9.30 | 9.30 | -3.23% | 2,303 |
| Jan 7, 2026 | 9.50 | 9.61 | 9.50 | 9.61 | 9.61 | 0.95% | 11,689 |
| Jan 6, 2026 | 9.65 | 9.96 | 9.48 | 9.52 | 9.52 | -0.52% | 1,057 |
| Jan 5, 2026 | 9.51 | 9.65 | 9.47 | 9.57 | 9.57 | 4.82% | 7,403 |
| Jan 2, 2026 | 9.11 | 9.22 | 8.97 | 9.13 | 9.13 | 2.70% | 10,383 |
| Dec 31, 2025 | 9.15 | 9.15 | 8.67 | 8.89 | 8.89 | -2.41% | 3,375 |
| Dec 30, 2025 | 9.50 | 9.51 | 9.01 | 9.11 | 9.11 | -1.19% | 22,342 |
| Dec 29, 2025 | 9.11 | 9.22 | 9.11 | 9.22 | 9.22 | -2.95% | 3,293 |
| Dec 26, 2025 | 9.57 | 9.57 | 9.50 | 9.50 | 9.50 | -0.74% | 947 |
| Dec 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.75% | 506 |
| Dec 23, 2025 | 9.24 | 9.59 | 9.10 | 9.50 | 9.50 | -1.04% | 7,334 |
| Dec 19, 2025 | 9.39 | 9.60 | 9.39 | 9.60 | 9.60 | -2.54% | 2,233 |
| Dec 18, 2025 | 9.28 | 9.89 | 9.27 | 9.85 | 9.85 | 5.12% | 5,662 |
| Dec 17, 2025 | 9.55 | 9.60 | 9.35 | 9.37 | 9.37 | -1.37% | 4,411 |
| Dec 16, 2025 | 9.81 | 9.85 | 9.00 | 9.50 | 9.50 | 2.15% | 10,777 |
| Dec 15, 2025 | 9.91 | 9.91 | 9.22 | 9.30 | 9.30 | -8.03% | 1,651 |
| Dec 12, 2025 | 10.12 | 10.15 | 10.00 | 10.11 | 10.11 | -0.57% | 3,044 |
| Dec 11, 2025 | 10.23 | 10.23 | 10.17 | 10.17 | 10.17 | - | 1,083 |
| Dec 10, 2025 | 10.34 | 10.34 | 10.17 | 10.17 | 10.17 | - | 1,209 |
| Dec 9, 2025 | 10.18 | 10.29 | 10.17 | 10.17 | 10.17 | -0.39% | 3,429 |
| Dec 8, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.73% | 991 |
| Dec 5, 2025 | 10.09 | 10.48 | 10.09 | 10.39 | 10.39 | 3.90% | 2,576 |
| Dec 4, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.86% | 17,731 |
| Dec 3, 2025 | 9.20 | 9.20 | 8.94 | 8.94 | 8.94 | -2.00% | 1,254 |
| Dec 2, 2025 | 8.74 | 9.12 | 8.74 | 9.12 | 9.12 | 1.36% | 3,373 |
| Dec 1, 2025 | 9.13 | 9.26 | 8.50 | 9.00 | 9.00 | -6.83% | 10,801 |
| Nov 28, 2025 | 9.00 | 9.66 | 9.00 | 9.66 | 9.66 | 2.11% | 1,641 |
| Nov 26, 2025 | 9.00 | 9.46 | 9.00 | 9.46 | 9.46 | 1.72% | 4,811 |
| Nov 25, 2025 | 9.15 | 9.30 | 9.06 | 9.30 | 9.30 | -1.59% | 2,671 |
| Nov 24, 2025 | 9.00 | 9.47 | 9.00 | 9.45 | 9.45 | 8.07% | 3,961 |
| Nov 21, 2025 | 9.04 | 9.17 | 8.74 | 8.74 | 8.74 | -3.38% | 4,266 |
| Nov 20, 2025 | 9.11 | 9.50 | 9.05 | 9.05 | 9.05 | -3.93% | 3,053 |
| Nov 19, 2025 | 9.05 | 9.52 | 9.04 | 9.42 | 9.42 | 2.84% | 12,621 |
| Nov 18, 2025 | 10.01 | 10.01 | 9.03 | 9.16 | 9.16 | -4.01% | 3,617 |
| Nov 17, 2025 | 10.36 | 10.36 | 9.54 | 9.54 | 9.54 | -8.33% | 7,053 |