AlphaTON Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.64	0.65	0.58	0.61	-	-5.42%	731,178
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
Dec 10, 2025	1.65	1.67	1.41	1.44	1.44	-14.29%	297,145
Dec 9, 2025	1.76	1.76	1.61	1.68	1.68	-4.55%	437,924
Dec 8, 2025	1.66	1.86	1.61	1.76	1.76	6.67%	530,748
Dec 5, 2025	1.66	1.71	1.62	1.65	1.65	-3.51%	261,507
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