AlphaTON Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.31	0.33	0.30	0.32	0.32	-2.65%	564,645
Apr 1, 2026	0.32	0.34	0.31	0.32	0.32	2.72%	321,822
Mar 31, 2026	0.29	0.33	0.29	0.32	0.32	5.44%	456,741
Mar 30, 2026	0.31	0.31	0.29	0.30	0.30	1.32%	326,365
Mar 27, 2026	0.33	0.33	0.29	0.30	0.30	-10.36%	575,520
Mar 26, 2026	0.34	0.35	0.32	0.33	0.33	-1.70%	209,114
Mar 25, 2026	0.34	0.35	0.33	0.34	0.34	-2.24%	259,122
Mar 24, 2026	0.37	0.37	0.33	0.34	0.34	-7.98%	396,917
Mar 23, 2026	0.36	0.37	0.35	0.37	0.37	5.45%	364,265
Mar 20, 2026	0.35	0.36	0.34	0.35	0.35	3.18%	445,454
Mar 19, 2026	0.36	0.38	0.33	0.34	0.34	-2.00%	4,893,616
Mar 18, 2026	0.36	0.36	0.35	0.35	0.35	-3.58%	319,723
Mar 17, 2026	0.35	0.37	0.35	0.36	0.36	0.86%	360,587
Mar 16, 2026	0.39	0.39	0.36	0.36	0.36	-5.79%	347,192
Mar 13, 2026	0.40	0.41	0.38	0.38	0.38	-3.46%	207,401
Mar 12, 2026	0.40	0.40	0.39	0.40	0.40	-1.54%	217,730
Mar 11, 2026	0.39	0.41	0.39	0.40	0.40	0.35%	270,840
Mar 10, 2026	0.39	0.42	0.38	0.40	0.40	2.17%	345,483
Mar 9, 2026	0.37	0.40	0.35	0.39	0.39	7.10%	348,387
Mar 6, 2026	0.38	0.39	0.36	0.37	0.37	-6.87%	514,657
Mar 5, 2026	0.43	0.43	0.39	0.39	0.39	-6.43%	423,945
Mar 4, 2026	0.37	0.44	0.37	0.42	0.42	9.52%	638,285
Mar 3, 2026	0.38	0.39	0.35	0.38	0.38	-2.07%	612,977
Mar 2, 2026	0.39	0.41	0.37	0.39	0.39	-4.49%	525,414
Feb 27, 2026	0.43	0.44	0.41	0.41	0.41	-5.16%	260,178
Feb 26, 2026	0.44	0.45	0.42	0.43	0.43	0.35%	205,255
Feb 25, 2026	0.41	0.46	0.40	0.43	0.43	7.70%	687,509
Feb 24, 2026	0.43	0.43	0.39	0.40	0.40	-2.44%	669,880
Feb 23, 2026	0.41	0.43	0.40	0.41	0.41	-1.32%	291,061
Feb 20, 2026	0.45	0.46	0.41	0.42	0.42	-8.80%	339,657
Feb 19, 2026	0.45	0.47	0.44	0.46	0.46	1.22%	408,695
Feb 18, 2026	0.49	0.49	0.44	0.45	0.45	-7.67%	648,217
Feb 17, 2026	0.39	0.52	0.36	0.49	0.49	-6.25%	3,333,899
Feb 13, 2026	0.51	0.53	0.48	0.52	0.52	3.59%	514,955
Feb 12, 2026	0.50	0.53	0.46	0.50	0.50	0.40%	551,672
Feb 11, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	694,258
Feb 10, 2026	0.53	0.59	0.51	0.54	0.54	5.47%	1,108,962
Feb 9, 2026	0.53	0.54	0.50	0.51	0.51	-4.48%	424,093
Feb 6, 2026	0.50	0.54	0.48	0.54	0.54	8.79%	674,038
Feb 5, 2026	0.50	0.52	0.49	0.49	0.49	-3.39%	1,113,935
Feb 4, 2026	0.60	0.61	0.50	0.51	0.51	-15.00%	1,981,375
Feb 3, 2026	0.64	0.65	0.58	0.60	0.60	-6.26%	1,084,476
Feb 2, 2026	0.64	0.68	0.63	0.64	0.64	1.14%	1,191,878
Jan 30, 2026	0.72	0.72	0.63	0.63	0.63	-14.37%	1,710,201
Jan 29, 2026	0.67	0.76	0.67	0.74	0.74	11.83%	4,214,163
Jan 28, 2026	0.72	0.74	0.64	0.66	0.66	10.52%	7,931,301
Jan 27, 2026	0.63	0.63	0.59	0.60	0.60	-5.00%	1,478,377
Jan 26, 2026	0.68	0.69	0.58	0.63	0.63	-7.03%	3,798,554
Jan 23, 2026	0.71	0.73	0.67	0.68	0.68	-8.50%	1,772,569
Jan 22, 2026	0.76	0.77	0.63	0.74	0.74	-5.15%	3,050,827