Antalpha Platform Holding Company (ANTA)
NASDAQ: ANTA · Real-Time Price · USD
3.051
-0.149 (-4.65%)
Jul 31, 2026, 4:00 PM EDT - Market closed
ANTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.27 | 3.48 | 3.05 | 3.05 | 3.05 | -4.65% | 3,046 |
| Jul 30, 2026 | 3.20 | 3.36 | 3.20 | 3.20 | 3.20 | -4.48% | 3,117 |
| Jul 29, 2026 | 3.40 | 3.40 | 3.08 | 3.35 | 3.35 | 2.45% | 2,093 |
| Jul 28, 2026 | 3.30 | 3.46 | 3.27 | 3.27 | 3.27 | -10.41% | 1,016 |
| Jul 27, 2026 | 3.35 | 3.71 | 3.35 | 3.65 | 3.65 | 0.27% | 2,736 |
| Jul 23, 2026 | 3.56 | 3.91 | 3.56 | 3.64 | 3.64 | -1.62% | 2,189 |
| Jul 22, 2026 | 4.12 | 4.12 | 3.42 | 3.70 | 3.70 | -5.37% | 8,629 |
| Jul 21, 2026 | 4.00 | 4.11 | 3.85 | 3.91 | 3.91 | -3.22% | 33,059 |
| Jul 20, 2026 | 3.95 | 4.04 | 3.52 | 4.04 | 4.04 | - | 2,173 |
| Jul 17, 2026 | 3.96 | 4.14 | 3.95 | 4.04 | 4.04 | -1.46% | 2,786 |
| Jul 16, 2026 | 3.89 | 4.17 | 3.70 | 4.10 | 4.10 | 0.73% | 20,120 |
| Jul 15, 2026 | 4.46 | 4.54 | 4.07 | 4.07 | 4.07 | -6.65% | 2,169 |
| Jul 14, 2026 | 4.07 | 4.46 | 4.07 | 4.36 | 4.36 | -0.46% | 995 |
| Jul 13, 2026 | 4.83 | 4.83 | 4.38 | 4.38 | 4.38 | -2.01% | 1,753 |
| Jul 10, 2026 | 4.44 | 4.47 | 4.35 | 4.47 | 4.47 | 0.22% | 1,283 |
| Jul 9, 2026 | 4.95 | 4.95 | 4.46 | 4.46 | 4.46 | -9.35% | 1,677 |
| Jul 8, 2026 | 5.20 | 5.20 | 4.92 | 4.92 | 4.92 | -1.40% | 2,154 |
| Jul 7, 2026 | 5.01 | 5.23 | 4.99 | 4.99 | 4.99 | -5.13% | 2,711 |
| Jul 6, 2026 | 5.47 | 5.47 | 4.90 | 5.26 | 5.26 | -2.41% | 3,549 |
| Jul 2, 2026 | 5.19 | 5.39 | 4.90 | 5.39 | 5.39 | 3.65% | 4,631 |
| Jul 1, 2026 | 4.75 | 5.23 | 4.75 | 5.20 | 5.20 | 4.00% | 2,072 |
| Jun 30, 2026 | 5.45 | 5.45 | 4.71 | 5.00 | 5.00 | -6.91% | 2,949 |
| Jun 29, 2026 | 5.75 | 5.75 | 5.32 | 5.37 | 5.37 | -6.76% | 2,568 |
| Jun 26, 2026 | 5.82 | 5.83 | 5.75 | 5.76 | 5.76 | 4.73% | 1,596 |
| Jun 25, 2026 | 5.80 | 5.80 | 5.33 | 5.50 | 5.50 | -11.15% | 1,864 |
| Jun 24, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 3.17% | 1,363 |
| Jun 23, 2026 | 6.22 | 6.22 | 6.00 | 6.00 | 6.00 | -7.69% | 2,681 |
| Jun 22, 2026 | 6.54 | 6.80 | 6.50 | 6.50 | 6.50 | -0.61% | 2,938 |
| Jun 18, 2026 | 6.76 | 6.80 | 6.54 | 6.54 | 6.54 | -3.04% | 2,212 |
| Jun 17, 2026 | 7.00 | 7.01 | 6.69 | 6.75 | 6.75 | -1.53% | 3,109 |
| Jun 16, 2026 | 6.44 | 6.85 | 6.00 | 6.85 | 6.85 | 6.37% | 6,939 |
| Jun 15, 2026 | 7.27 | 7.27 | 6.44 | 6.44 | 6.44 | -5.85% | 3,847 |
| Jun 12, 2026 | 6.50 | 7.05 | 6.45 | 6.84 | 6.84 | 3.79% | 3,200 |
| Jun 11, 2026 | 6.50 | 6.64 | 6.45 | 6.59 | 6.59 | -0.75% | 4,229 |
| Jun 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.61% | 1,957 |
| Jun 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | 567 |
| Jun 8, 2026 | 7.36 | 7.36 | 6.45 | 6.45 | 6.45 | -9.03% | 2,809 |
| Jun 5, 2026 | 6.70 | 7.09 | 6.70 | 7.09 | 7.09 | -2.48% | 2,357 |
| Jun 4, 2026 | 7.00 | 7.40 | 6.76 | 7.27 | 7.27 | - | 7,761 |
| Jun 3, 2026 | 7.29 | 7.29 | 7.00 | 7.27 | 7.27 | -6.07% | 2,235 |
| Jun 2, 2026 | 7.75 | 7.76 | 7.74 | 7.74 | 7.74 | 0.52% | 1,870 |
| Jun 1, 2026 | 7.23 | 7.70 | 7.23 | 7.70 | 7.70 | 3.36% | 2,105 |
| May 29, 2026 | 7.50 | 7.81 | 7.29 | 7.45 | 7.45 | -8.02% | 9,199 |
| May 28, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 6.72% | 5,628 |
| May 27, 2026 | 7.89 | 7.89 | 7.45 | 7.59 | 7.59 | -3.68% | 1,912 |
| May 26, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.75% | 592 |
| May 22, 2026 | 7.80 | 8.02 | 7.80 | 8.02 | 8.02 | -2.20% | 2,176 |
| May 21, 2026 | 8.49 | 8.49 | 8.20 | 8.20 | 8.20 | -3.53% | 1,482 |
| May 20, 2026 | 8.38 | 8.50 | 7.92 | 8.50 | 8.50 | - | 2,657 |
| May 19, 2026 | 8.79 | 8.80 | 8.50 | 8.50 | 8.50 | -2.19% | 2,280 |