AlphaTON Capital Corp. (ATON)
NASDAQ: ATON · Real-Time Price · USD
0.6490
-0.0155 (-2.33%)
At close: Dec 24, 2025, 1:00 PM EST
0.6635
+0.0145 (2.23%)
After-hours: Dec 24, 2025, 4:42 PM EST
AlphaTON Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |