Antalpha Platform Holding Company (ANTA)
NASDAQ: ANTA · Real-Time Price · USD
2.160
+0.460 (27.06%)
At close: Nov 11, 2026, 4:00 PM EST
2.100
-0.060 (-2.78%)
Pre-market: Nov 12, 2026, 5:31 AM EST
ANTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.70 | 2.20 | 1.66 | 2.16 | 2.16 | 27.06% | 37,723 |
| Nov 10, 2026 | 1.57 | 2.08 | 1.53 | 1.70 | 1.70 | 5.59% | 24,524 |
| Nov 9, 2026 | 1.50 | 1.64 | 1.50 | 1.61 | 1.61 | -0.62% | 17,003 |
| Nov 6, 2026 | 1.70 | 2.10 | 1.50 | 1.62 | 1.62 | -1.52% | 92,630 |
| Nov 5, 2026 | 1.74 | 1.76 | 1.65 | 1.65 | 1.65 | -3.80% | 5,040 |
| Nov 4, 2026 | 1.91 | 1.91 | 1.71 | 1.71 | 1.71 | -6.05% | 7,885 |
| Nov 3, 2026 | 1.78 | 1.85 | 1.77 | 1.82 | 1.82 | 6.44% | 3,849 |
| Nov 2, 2026 | 1.66 | 1.80 | 1.66 | 1.71 | 1.71 | 6.05% | 3,303 |
| Oct 30, 2026 | 1.69 | 1.94 | 1.61 | 1.61 | 1.61 | -8.38% | 23,966 |
| Oct 29, 2026 | 1.88 | 1.88 | 1.66 | 1.76 | 1.76 | 4.44% | 28,865 |
| Oct 28, 2026 | 1.70 | 1.76 | 1.67 | 1.69 | 1.69 | 0.90% | 8,823 |
| Oct 27, 2026 | 1.70 | 1.76 | 1.61 | 1.67 | 1.67 | -1.18% | 6,821 |
| Oct 26, 2026 | 1.92 | 1.92 | 1.63 | 1.69 | 1.69 | -13.78% | 9,283 |
| Oct 23, 2026 | 1.76 | 2.19 | 1.68 | 1.96 | 1.96 | 12.00% | 25,627 |
| Oct 22, 2026 | 1.75 | 1.82 | 1.60 | 1.75 | 1.75 | - | 26,856 |
| Oct 21, 2026 | 1.85 | 1.88 | 1.69 | 1.75 | 1.75 | -9.56% | 9,351 |
| Oct 20, 2026 | 2.06 | 2.09 | 1.93 | 1.94 | 1.94 | -6.01% | 14,602 |
| Oct 19, 2026 | 2.26 | 2.36 | 2.03 | 2.06 | 2.06 | -9.70% | 43,487 |
| Oct 16, 2026 | 2.28 | 2.51 | 2.28 | 2.28 | 2.28 | -2.15% | 58,513 |
| Oct 15, 2026 | 2.28 | 2.41 | 2.20 | 2.33 | 2.33 | - | 18,294 |
| Oct 14, 2026 | 2.39 | 2.49 | 2.29 | 2.33 | 2.33 | -5.48% | 55,297 |
| Oct 13, 2026 | 2.49 | 2.54 | 2.37 | 2.47 | 2.47 | 3.14% | 33,974 |
| Oct 12, 2026 | 2.22 | 2.51 | 2.22 | 2.39 | 2.39 | 0.84% | 78,247 |
| Oct 9, 2026 | 2.21 | 2.73 | 2.21 | 2.37 | 2.37 | -3.46% | 39,177 |
| Oct 8, 2026 | 2.19 | 2.50 | 2.19 | 2.46 | 2.46 | 7.68% | 15,663 |
| Oct 7, 2026 | 2.61 | 2.61 | 2.28 | 2.28 | 2.28 | -10.17% | 6,949 |
| Oct 6, 2026 | 2.60 | 2.70 | 2.45 | 2.54 | 2.54 | -0.46% | 9,138 |
| Oct 5, 2026 | 2.42 | 2.75 | 2.20 | 2.55 | 2.55 | 9.91% | 20,351 |
| Oct 2, 2026 | 2.50 | 2.50 | 2.31 | 2.32 | 2.32 | -9.38% | 3,576 |
| Oct 1, 2026 | 2.58 | 2.73 | 2.40 | 2.56 | 2.56 | -2.29% | 17,209 |
| Sep 30, 2026 | 2.23 | 3.49 | 2.05 | 2.62 | 2.62 | 14.41% | 734,595 |
| Sep 29, 2026 | 2.57 | 2.57 | 2.27 | 2.29 | 2.29 | -9.84% | 6,950 |
| Sep 28, 2026 | 2.86 | 2.86 | 2.54 | 2.54 | 2.54 | -10.56% | 7,551 |
| Sep 25, 2026 | 2.80 | 2.90 | 2.80 | 2.84 | 2.84 | -2.57% | 94,094 |
| Sep 24, 2026 | 2.86 | 2.99 | 2.82 | 2.92 | 2.92 | -5.97% | 4,019 |
| Sep 23, 2026 | 3.24 | 3.31 | 3.08 | 3.10 | 3.10 | -3.13% | 5,826 |
| Sep 22, 2026 | 3.32 | 3.49 | 3.15 | 3.20 | 3.20 | 1.60% | 8,819 |
| Sep 21, 2026 | 3.11 | 3.18 | 3.11 | 3.15 | 3.15 | -4.84% | 2,796 |
| Sep 17, 2026 | 3.31 | 3.50 | 3.25 | 3.31 | 3.31 | -4.06% | 2,753 |
| Sep 16, 2026 | 3.40 | 3.50 | 3.35 | 3.45 | 3.45 | -1.71% | 2,588 |
| Sep 15, 2026 | 3.60 | 3.81 | 3.51 | 3.51 | 3.51 | -4.10% | 24,667 |
| Sep 14, 2026 | 3.55 | 3.89 | 3.50 | 3.66 | 3.66 | -1.74% | 37,968 |
| Sep 11, 2026 | 3.46 | 3.86 | 3.46 | 3.73 | 3.73 | -4.24% | 2,706 |
| Sep 10, 2026 | 3.80 | 3.90 | 3.53 | 3.89 | 3.89 | 8.90% | 3,439 |
| Sep 9, 2026 | 3.62 | 3.95 | 3.41 | 3.57 | 3.57 | 3.69% | 2,259 |
| Sep 8, 2026 | 3.39 | 3.50 | 3.39 | 3.45 | 3.45 | -8.38% | 4,170 |
| Sep 4, 2026 | 3.82 | 3.82 | 3.40 | 3.76 | 3.76 | 5.62% | 6,126 |
| Sep 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.69% | 307 |
| Sep 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.23% | 380 |
| Sep 1, 2026 | 3.40 | 4.00 | 3.40 | 3.90 | 3.90 | 5.12% | 2,247 |