Antalpha Platform Holding Company (ANTA)
NASDAQ: ANTA · Real-Time Price · USD
4.150
+0.235 (6.00%)
At close: Aug 21, 2026, 4:00 PM EDT
3.840
-0.310 (-7.47%)
After-hours: Aug 21, 2026, 7:30 PM EDT
ANTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.70 | 4.20 | 3.70 | 4.15 | 4.15 | 6.00% | 59,652 |
| Aug 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.33% | 2,835 |
| Aug 19, 2026 | 4.01 | 4.05 | 3.76 | 4.05 | 4.05 | 4.65% | 16,052 |
| Aug 17, 2026 | 4.06 | 4.09 | 3.86 | 3.87 | 3.87 | 8.10% | 4,314 |
| Aug 14, 2026 | 3.98 | 3.98 | 3.58 | 3.58 | 3.58 | -8.89% | 1,008 |
| Aug 13, 2026 | 4.01 | 4.01 | 3.70 | 3.93 | 3.93 | -2.13% | 1,016 |
| Aug 12, 2026 | 4.00 | 4.06 | 3.92 | 4.02 | 4.02 | -0.37% | 3,058 |
| Aug 11, 2026 | 3.93 | 4.03 | 3.90 | 4.03 | 4.03 | 3.33% | 1,208 |
| Aug 10, 2026 | 3.65 | 4.05 | 3.65 | 3.90 | 3.90 | 5.69% | 6,216 |
| Aug 7, 2026 | 3.75 | 3.80 | 3.56 | 3.69 | 3.69 | -8.21% | 5,165 |
| Aug 6, 2026 | 3.97 | 4.02 | 3.80 | 4.02 | 4.02 | 0.50% | 2,364 |
| Aug 5, 2026 | 3.00 | 4.17 | 3.00 | 4.00 | 4.00 | 25.91% | 22,308 |
| Aug 4, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.73% | 807 |
| Aug 3, 2026 | 3.39 | 3.39 | 3.20 | 3.20 | 3.20 | 4.88% | 2,682 |
| 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 |