AlphaTON Capital Corp. (ATON)
NASDAQ: ATON · Real-Time Price · USD
5.13
+0.01 (0.20%)
At close: Oct 24, 2025, 4:00 PM EDT
5.09
-0.04 (-0.75%)
After-hours: Oct 24, 2025, 7:53 PM EDT
AlphaTON Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,351,828 |
| 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 |
| Sep 24, 2025 | 6.05 | 6.41 | 6.01 | 6.02 | 6.02 | -3.06% | 49,140 |
| Sep 23, 2025 | 6.47 | 6.51 | 6.01 | 6.21 | 6.21 | -1.43% | 70,412 |
| Sep 22, 2025 | 6.02 | 6.68 | 5.98 | 6.30 | 6.30 | 3.79% | 110,550 |
| Sep 19, 2025 | 6.14 | 6.51 | 5.81 | 6.07 | 6.07 | -3.34% | 70,569 |
| Sep 18, 2025 | 5.92 | 6.58 | 5.53 | 6.28 | 6.28 | 13.77% | 162,480 |
| Sep 17, 2025 | 5.80 | 5.89 | 5.47 | 5.52 | 5.52 | -1.78% | 39,265 |
| Sep 16, 2025 | 5.86 | 6.35 | 5.50 | 5.62 | 5.62 | -0.88% | 96,953 |
| Sep 15, 2025 | 5.69 | 5.76 | 5.40 | 5.67 | 5.67 | -3.24% | 31,019 |
| Sep 12, 2025 | 5.65 | 5.95 | 5.38 | 5.86 | 5.86 | 7.44% | 35,523 |
| Sep 11, 2025 | 5.68 | 6.39 | 5.44 | 5.45 | 5.45 | -6.13% | 64,108 |
| Sep 10, 2025 | 5.58 | 6.50 | 5.43 | 5.81 | 5.81 | -3.17% | 79,590 |
| Sep 9, 2025 | 5.21 | 6.70 | 5.20 | 6.00 | 6.00 | 1.87% | 140,717 |
| Sep 8, 2025 | 5.54 | 6.98 | 5.20 | 5.89 | 5.89 | 15.72% | 545,565 |
| Sep 5, 2025 | 5.75 | 5.75 | 5.03 | 5.09 | 5.09 | -6.61% | 31,079 |
| Sep 4, 2025 | 6.81 | 6.90 | 5.00 | 5.45 | 5.45 | -19.97% | 114,772 |
| Sep 3, 2025 | 7.60 | 9.43 | 6.80 | 6.81 | 6.81 | -2.16% | 372,043 |
| Sep 2, 2025 | 7.25 | 7.60 | 6.80 | 6.96 | 6.96 | -3.33% | 40,362 |
| Aug 29, 2025 | 7.29 | 7.99 | 7.09 | 7.20 | 7.20 | -0.96% | 42,250 |
| Aug 28, 2025 | 7.43 | 7.45 | 7.27 | 7.27 | 7.27 | -1.22% | 9,585 |
| Aug 27, 2025 | 8.10 | 8.10 | 7.00 | 7.36 | 7.36 | -6.24% | 36,357 |
| Aug 26, 2025 | 8.05 | 8.50 | 7.62 | 7.85 | 7.85 | -2.24% | 27,343 |
| Aug 25, 2025 | 9.08 | 9.08 | 8.01 | 8.03 | 8.03 | -11.86% | 29,878 |
| Aug 22, 2025 | 9.28 | 9.70 | 9.00 | 9.11 | 9.11 | 2.82% | 15,747 |
| Aug 21, 2025 | 8.62 | 9.25 | 8.30 | 8.86 | 8.86 | 7.26% | 62,385 |
| Aug 20, 2025 | 8.00 | 8.78 | 7.80 | 8.26 | 8.26 | 3.25% | 56,244 |
| Aug 19, 2025 | 8.23 | 8.39 | 7.58 | 8.00 | 8.00 | -5.55% | 27,584 |
| Aug 18, 2025 | 8.57 | 8.57 | 8.40 | 8.47 | 8.47 | -2.42% | 6,234 |
| Aug 15, 2025 | 8.78 | 9.04 | 8.46 | 8.68 | 8.68 | -1.36% | 15,255 |