Antalpha Platform Holding Company (ANTA)
NASDAQ: ANTA · Real-Time Price · USD
12.77
+0.86 (7.22%)
At close: Jun 6, 2025, 4:00 PM
12.37
-0.40 (-3.13%)
After-hours: Jun 6, 2025, 6:01 PM EDT
ANTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.34 | 12.77 | 12.12 | 12.77 | 12.77 | 7.22% | 48,030 |
| 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 |