Antalpha Platform Holding Company (ANTA)
NASDAQ: ANTA · Real-Time Price · USD
8.65
-0.09 (-1.03%)
May 13, 2026, 4:00 PM EDT - Market closed
ANTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.20 | 9.20 | 8.21 | 8.65 | - | -1.03% | 6,054 |
| May 12, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.94% | 337 |
| May 11, 2026 | 8.35 | 8.98 | 8.35 | 8.49 | 8.49 | 7.06% | 1,924 |
| May 8, 2026 | 9.63 | 9.63 | 7.93 | 7.93 | 7.93 | -18.58% | 6,466 |
| May 7, 2026 | 9.70 | 9.74 | 9.50 | 9.74 | 9.74 | 3.95% | 1,040 |
| May 6, 2026 | 8.67 | 9.37 | 8.67 | 9.37 | 9.37 | 8.95% | 1,217 |
| May 5, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - | 935 |
| May 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -5.70% | 748 |
| May 1, 2026 | 9.49 | 9.49 | 9.11 | 9.12 | 9.12 | 6.67% | 664 |
| Apr 30, 2026 | 8.11 | 8.89 | 8.11 | 8.55 | 8.55 | -5.21% | 3,681 |
| Apr 29, 2026 | 8.75 | 9.02 | 8.75 | 9.02 | 9.02 | -3.32% | 716 |
| Apr 27, 2026 | 9.66 | 9.66 | 9.33 | 9.33 | 9.33 | -1.79% | 1,584 |
| Apr 24, 2026 | 9.34 | 10.20 | 9.34 | 9.50 | 9.50 | 5.54% | 3,181 |
| Apr 23, 2026 | 8.85 | 9.04 | 7.85 | 9.00 | 9.00 | -4.04% | 5,794 |
| Apr 22, 2026 | 8.75 | 9.38 | 8.75 | 9.38 | 9.38 | -3.89% | 2,653 |
| Apr 21, 2026 | 9.85 | 9.90 | 9.76 | 9.76 | 9.76 | -0.10% | 1,580 |
| Apr 20, 2026 | 9.40 | 9.97 | 9.25 | 9.77 | 9.77 | 5.05% | 4,418 |
| Apr 17, 2026 | 10.40 | 10.40 | 9.30 | 9.30 | 9.30 | -11.00% | 4,943 |
| Apr 16, 2026 | 9.30 | 10.60 | 9.10 | 10.45 | 10.45 | 16.11% | 8,706 |
| Apr 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.52% | 765 |
| Apr 14, 2026 | 8.34 | 8.87 | 8.34 | 8.87 | 8.87 | 8.64% | 1,640 |
| Apr 13, 2026 | 8.01 | 8.76 | 8.00 | 8.16 | 8.16 | -6.85% | 2,777 |
| Apr 10, 2026 | 8.77 | 9.00 | 8.01 | 8.76 | 8.76 | -0.45% | 12,023 |
| Apr 9, 2026 | 6.98 | 9.86 | 6.95 | 8.80 | 8.80 | 29.22% | 114,217 |
| Apr 8, 2026 | 6.81 | 6.81 | 6.80 | 6.81 | 6.81 | -1.59% | 1,339 |
| Apr 7, 2026 | 6.75 | 7.07 | 6.49 | 6.92 | 6.92 | 2.37% | 5,336 |
| Apr 6, 2026 | 7.02 | 7.02 | 6.76 | 6.76 | 6.76 | -3.70% | 619 |
| Apr 2, 2026 | 7.88 | 7.88 | 6.55 | 7.02 | 7.02 | 8.00% | 3,203 |
| Apr 1, 2026 | 7.25 | 7.25 | 6.50 | 6.50 | 6.50 | -14.13% | 2,299 |
| Mar 31, 2026 | 7.48 | 7.57 | 7.48 | 7.57 | 7.57 | 7.00% | 4,339 |
| Mar 30, 2026 | 6.57 | 7.30 | 6.25 | 7.08 | 7.08 | 3.51% | 28,753 |
| Mar 27, 2026 | 6.80 | 6.84 | 6.50 | 6.84 | 6.84 | -0.07% | 3,401 |
| Mar 26, 2026 | 7.33 | 7.33 | 6.84 | 6.84 | 6.84 | -3.39% | 4,283 |
| Mar 25, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -2.48% | 489 |
| Mar 24, 2026 | 7.20 | 7.45 | 7.20 | 7.26 | 7.26 | -1.63% | 2,614 |
| Mar 20, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.40% | 373 |
| Mar 19, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.41% | 529 |
| Mar 18, 2026 | 7.36 | 7.38 | 7.36 | 7.38 | 7.38 | 0.27% | 970 |
| Mar 17, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.07% | 573 |
| Mar 16, 2026 | 7.91 | 7.91 | 7.07 | 7.36 | 7.36 | -0.47% | 3,752 |
| Mar 13, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -4.52% | 622 |
| Mar 11, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -2.27% | 554 |
| Mar 10, 2026 | 7.06 | 7.92 | 6.80 | 7.92 | 7.92 | 3.39% | 8,909 |
| Mar 9, 2026 | 7.27 | 7.72 | 6.55 | 7.66 | 7.66 | -2.30% | 3,013 |
| Mar 6, 2026 | 8.20 | 8.20 | 7.79 | 7.84 | 7.84 | -6.56% | 4,042 |
| Mar 5, 2026 | 8.74 | 8.74 | 8.26 | 8.39 | 8.39 | 0.48% | 6,354 |
| Mar 4, 2026 | 8.36 | 8.93 | 8.35 | 8.35 | 8.35 | -1.07% | 4,203 |
| Mar 3, 2026 | 9.00 | 9.00 | 8.35 | 8.44 | 8.44 | -3.87% | 11,531 |
| Mar 2, 2026 | 8.78 | 8.81 | 8.55 | 8.78 | 8.78 | - | 6,008 |
| Feb 27, 2026 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | -1.24% | 595 |