AlphaTON Capital Corp. (ATON)
NASDAQ: ATON · Real-Time Price · USD
1.720
+0.130 (8.18%)
At close: Dec 4, 2025, 4:00 PM EST
1.650
-0.070 (-4.07%)
After-hours: Dec 4, 2025, 7:55 PM EST
AlphaTON Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.59 | 1.73 | 1.47 | 1.71 | 1.71 | 7.55% | 383,729 |
| Dec 3, 2025 | 1.62 | 1.67 | 1.58 | 1.59 | 1.59 | -4.79% | 239,970 |
| Dec 2, 2025 | 1.70 | 1.75 | 1.62 | 1.67 | 1.67 | -2.34% | 326,215 |
| Dec 1, 2025 | 1.93 | 1.95 | 1.53 | 1.71 | 1.71 | -9.52% | 3,530,788 |
| Nov 28, 2025 | 1.88 | 2.07 | 1.88 | 1.89 | 1.89 | 0.53% | 424,986 |
| Nov 26, 2025 | 2.52 | 2.53 | 1.75 | 1.88 | 1.88 | -12.56% | 8,579,277 |
| Nov 25, 2025 | 2.35 | 2.41 | 1.69 | 2.15 | 2.15 | -21.53% | 957,871 |
| Nov 24, 2025 | 3.26 | 3.29 | 2.69 | 2.74 | 2.74 | -6.16% | 27,779,878 |
| Nov 21, 2025 | 2.63 | 3.00 | 2.62 | 2.92 | 2.92 | 8.96% | 54,956 |
| Nov 20, 2025 | 2.75 | 3.00 | 2.65 | 2.68 | 2.68 | -4.29% | 44,050 |
| Nov 19, 2025 | 2.86 | 2.86 | 2.72 | 2.80 | 2.80 | -2.10% | 42,861 |
| Nov 18, 2025 | 3.14 | 3.15 | 2.82 | 2.86 | 2.86 | -9.49% | 54,431 |
| Nov 17, 2025 | 3.24 | 3.49 | 3.09 | 3.16 | 3.16 | -4.53% | 113,832 |
| Nov 14, 2025 | 3.57 | 3.72 | 3.23 | 3.31 | 3.31 | -5.97% | 63,014 |
| Nov 13, 2025 | 3.99 | 3.99 | 3.50 | 3.52 | 3.52 | -11.11% | 145,295 |
| Nov 12, 2025 | 3.85 | 4.10 | 3.75 | 3.96 | 3.96 | 2.99% | 61,105 |
| Nov 11, 2025 | 3.90 | 4.04 | 3.65 | 3.85 | 3.85 | -0.90% | 93,076 |
| Nov 10, 2025 | 3.99 | 4.12 | 3.88 | 3.88 | 3.88 | -1.52% | 84,812 |
| Nov 7, 2025 | 3.71 | 4.21 | 3.62 | 3.94 | 3.94 | -14.16% | 1,847,598 |
| Nov 6, 2025 | 4.79 | 4.79 | 4.51 | 4.59 | 4.59 | -3.37% | 36,499 |
| Nov 5, 2025 | 4.71 | 4.90 | 4.32 | 4.75 | 4.75 | 0.21% | 98,394 |
| Nov 4, 2025 | 4.70 | 4.93 | 4.60 | 4.74 | 4.74 | -0.63% | 118,009 |
| Nov 3, 2025 | 5.11 | 5.11 | 4.62 | 4.77 | 4.77 | -7.20% | 55,657 |
| Oct 31, 2025 | 5.30 | 5.50 | 5.13 | 5.14 | 5.14 | -4.99% | 57,628 |
| Oct 30, 2025 | 5.12 | 5.43 | 5.11 | 5.41 | 5.41 | 3.44% | 61,149 |
| Oct 29, 2025 | 5.20 | 5.60 | 5.11 | 5.23 | 5.23 | 1.36% | 127,255 |
| Oct 28, 2025 | 5.15 | 5.45 | 5.02 | 5.16 | 5.16 | -1.34% | 273,167 |
| Oct 27, 2025 | 5.05 | 5.45 | 4.90 | 5.23 | 5.23 | 1.95% | 599,009 |
| Oct 24, 2025 | 5.31 | 5.31 | 5.07 | 5.13 | 5.13 | 0.20% | 36,248 |
| Oct 23, 2025 | 5.12 | 5.40 | 5.12 | 5.12 | 5.12 | - | 42,513 |
| Oct 22, 2025 | 5.23 | 5.49 | 4.97 | 5.12 | 5.12 | -3.58% | 199,783 |
| Oct 21, 2025 | 5.75 | 5.84 | 5.21 | 5.31 | 5.31 | -9.08% | 106,696 |
| Oct 20, 2025 | 5.82 | 6.00 | 5.67 | 5.84 | 5.84 | 0.34% | 56,757 |
| Oct 17, 2025 | 6.03 | 6.17 | 5.75 | 5.82 | 5.82 | -8.49% | 117,071 |
| Oct 16, 2025 | 6.52 | 6.67 | 6.26 | 6.36 | 6.36 | -2.45% | 103,139 |
| Oct 15, 2025 | 6.67 | 7.04 | 6.51 | 6.52 | 6.52 | -8.56% | 187,811 |
| Oct 14, 2025 | 6.47 | 7.41 | 5.91 | 7.13 | 7.13 | 9.02% | 728,478 |
| Oct 13, 2025 | 7.54 | 7.78 | 6.31 | 6.54 | 6.54 | 3.81% | 2,517,652 |
| Oct 10, 2025 | 7.90 | 7.98 | 6.30 | 6.30 | 6.30 | -24.55% | 456,747 |
| Oct 9, 2025 | 7.92 | 8.76 | 7.70 | 8.35 | 8.35 | -23.46% | 751,882 |
| Oct 8, 2025 | 13.25 | 13.80 | 9.77 | 10.91 | 10.91 | 95.52% | 29,640,221 |
| Oct 7, 2025 | 5.67 | 5.78 | 5.49 | 5.58 | 5.58 | -3.58% | 12,835,890 |
| Oct 6, 2025 | 5.75 | 5.96 | 5.50 | 5.79 | 5.79 | 0.64% | 53,289 |
| Oct 3, 2025 | 5.88 | 5.90 | 5.63 | 5.75 | 5.75 | -3.36% | 33,090 |
| Oct 2, 2025 | 5.78 | 6.02 | 5.50 | 5.95 | 5.95 | 5.03% | 82,463 |
| Oct 1, 2025 | 5.56 | 5.80 | 5.28 | 5.67 | 5.67 | 5.10% | 96,363 |
| Sep 30, 2025 | 5.50 | 5.75 | 5.34 | 5.39 | 5.39 | -2.53% | 295,566 |
| Sep 29, 2025 | 6.20 | 6.27 | 5.50 | 5.53 | 5.53 | -4.16% | 64,843 |
| Sep 26, 2025 | 5.84 | 6.00 | 5.54 | 5.77 | 5.77 | -7.68% | 38,855 |
| Sep 25, 2025 | 6.20 | 6.40 | 5.56 | 6.25 | 6.25 | 3.82% | 204,873 |