AlphaTON Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.43	0.43	0.39	0.40	-	-2.44%	536,643
Feb 23, 2026	0.41	0.43	0.40	0.41	0.41	-1.32%	267,713
Feb 20, 2026	0.45	0.46	0.41	0.42	0.42	-8.80%	305,380
Feb 19, 2026	0.45	0.47	0.44	0.46	0.46	1.22%	385,239
Feb 18, 2026	0.49	0.49	0.44	0.45	0.45	-7.67%	563,943
Feb 17, 2026	0.39	0.52	0.36	0.49	0.49	-6.25%	3,274,999
Feb 13, 2026	0.51	0.53	0.48	0.52	0.52	3.59%	477,676
Feb 12, 2026	0.50	0.53	0.46	0.50	0.50	0.40%	519,123
Feb 11, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	632,152
Feb 10, 2026	0.53	0.59	0.51	0.54	0.54	5.47%	1,069,474
Feb 9, 2026	0.53	0.54	0.50	0.51	0.51	-4.48%	396,160
Feb 6, 2026	0.50	0.54	0.48	0.54	0.54	8.79%	645,969
Feb 5, 2026	0.50	0.52	0.49	0.49	0.49	-3.39%	1,027,712
Feb 4, 2026	0.60	0.61	0.50	0.51	0.51	-15.00%	1,887,874
Feb 3, 2026	0.64	0.65	0.58	0.60	0.60	-6.26%	1,035,003
Feb 2, 2026	0.64	0.68	0.63	0.64	0.64	1.14%	1,093,955
Jan 30, 2026	0.72	0.72	0.63	0.63	0.63	-14.37%	1,611,613
Jan 29, 2026	0.67	0.76	0.67	0.74	0.74	11.83%	4,030,863
Jan 28, 2026	0.72	0.74	0.64	0.66	0.66	10.52%	7,796,889
Jan 27, 2026	0.63	0.63	0.59	0.60	0.60	-5.00%	1,445,706
Jan 26, 2026	0.68	0.69	0.58	0.63	0.63	-7.03%	3,656,466
Jan 23, 2026	0.71	0.73	0.67	0.68	0.68	-8.50%	1,536,991
Jan 22, 2026	0.76	0.77	0.63	0.74	0.74	-5.15%	2,909,540
Jan 21, 2026	0.79	0.83	0.76	0.78	0.78	-15.45%	5,307,303
Jan 20, 2026	0.96	1.03	0.86	0.92	0.92	22.99%	49,875,281
Jan 16, 2026	0.85	0.88	0.75	0.75	0.75	-11.75%	2,449,205
Jan 15, 2026	0.87	0.89	0.73	0.85	0.85	-7.27%	5,794,499
Jan 14, 2026	1.05	1.05	0.84	0.92	0.92	-29.47%	14,721,974
Jan 13, 2026	1.82	3.30	1.30	1.30	1.30	42.86%	166,885,952
Jan 12, 2026	0.88	1.07	0.88	0.91	0.91	1.04%	5,292,653
Jan 9, 2026	0.94	0.97	0.87	0.90	0.90	-1.03%	126,190
Jan 8, 2026	1.02	1.04	0.87	0.91	0.91	-12.50%	154,194
Jan 7, 2026	1.08	1.09	0.97	1.04	1.04	4.00%	253,114
Jan 6, 2026	0.84	1.10	0.83	1.00	1.00	24.78%	784,232
Jan 5, 2026	0.76	0.83	0.74	0.80	0.80	4.70%	128,839
Jan 2, 2026	0.61	0.89	0.60	0.77	0.77	27.57%	1,081,517
Dec 31, 2025	0.57	0.60	0.57	0.60	0.60	3.45%	121,229
Dec 30, 2025	0.60	0.61	0.57	0.58	0.58	-4.48%	157,270
Dec 29, 2025	0.60	0.64	0.56	0.61	0.61	-7.52%	223,461
Dec 26, 2025	0.69	0.69	0.65	0.66	0.66	1.17%	159,144
Dec 24, 2025	0.67	0.67	0.65	0.65	0.65	-2.33%	112,361
Dec 23, 2025	0.65	0.72	0.64	0.66	0.66	-3.42%	237,426
Dec 22, 2025	0.72	0.75	0.66	0.69	0.69	-4.71%	353,915
Dec 19, 2025	0.70	0.76	0.68	0.72	0.72	1.68%	369,080
Dec 18, 2025	0.78	0.79	0.66	0.71	0.71	-22.12%	1,189,729
Dec 17, 2025	1.16	1.17	0.87	0.91	0.91	-13.98%	1,978,818
Dec 16, 2025	1.24	1.27	1.02	1.06	1.06	-3.64%	6,985,433
Dec 15, 2025	1.25	1.30	0.91	1.10	1.10	-16.67%	897,164
Dec 12, 2025	1.45	1.45	1.30	1.32	1.32	-6.38%	154,816
Dec 11, 2025	1.48	1.62	1.26	1.41	1.41	-2.08%	626,495