Antalpha Platform Holding Company (ANTA)
NASDAQ: ANTA · Real-Time Price · USD
2.320
-0.240 (-9.38%)
At close: Oct 2, 2026, 4:00 PM EDT
2.320
0.00 (0.00%)
After-hours: Oct 2, 2026, 7:30 PM EDT
ANTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.50 | 2.50 | 2.31 | 2.32 | 2.32 | -9.38% | 3,575 |
| Oct 1, 2026 | 2.58 | 2.73 | 2.40 | 2.56 | 2.56 | -2.29% | 17,206 |
| Sep 30, 2026 | 2.23 | 3.49 | 2.05 | 2.62 | 2.62 | 14.41% | 731,633 |
| 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 |
| Aug 31, 2026 | 3.89 | 4.00 | 3.70 | 3.71 | 3.71 | 1.37% | 3,097 |
| Aug 28, 2026 | 3.54 | 4.01 | 3.54 | 3.66 | 3.66 | -7.34% | 3,310 |
| Aug 27, 2026 | 3.58 | 3.95 | 3.58 | 3.95 | 3.95 | 6.76% | 496 |
| Aug 26, 2026 | 3.78 | 3.91 | 3.53 | 3.70 | 3.70 | -8.08% | 3,088 |
| Aug 25, 2026 | 3.93 | 4.06 | 3.89 | 4.03 | 4.03 | 1.39% | 4,740 |
| Aug 24, 2026 | 4.02 | 4.02 | 3.54 | 3.97 | 3.97 | -4.34% | 3,910 |
| Aug 21, 2026 | 3.70 | 4.20 | 3.70 | 4.15 | 4.15 | 6.00% | 59,653 |
| Aug 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.33% | 2,927 |
| Aug 19, 2026 | 4.01 | 4.05 | 3.76 | 4.05 | 4.05 | 4.65% | 16,153 |
| Aug 17, 2026 | 4.06 | 4.09 | 3.86 | 3.87 | 3.87 | 8.10% | 4,316 |
| Aug 14, 2026 | 3.98 | 3.98 | 3.58 | 3.58 | 3.58 | -8.89% | 1,542 |
| Aug 13, 2026 | 4.01 | 4.01 | 3.70 | 3.93 | 3.93 | -2.13% | 1,058 |
| 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% | 1,209 |
| 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% | 22,555 |
| 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% | 2,695 |
| Jul 31, 2026 | 3.27 | 3.48 | 3.05 | 3.05 | 3.05 | -4.65% | 3,047 |
| 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% | 2,160 |
| 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% | 2,737 |
| 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% | 8,630 |
| Jul 21, 2026 | 4.00 | 4.11 | 3.85 | 3.91 | 3.91 | -3.22% | 33,060 |