AlphaTON Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.39	0.39	0.36	0.36	0.36	-5.79%	341,298
Mar 13, 2026	0.40	0.41	0.38	0.38	0.38	-3.46%	199,476
Mar 12, 2026	0.40	0.40	0.39	0.40	0.40	-1.54%	209,030
Mar 11, 2026	0.39	0.41	0.39	0.40	0.40	0.35%	260,199
Mar 10, 2026	0.39	0.42	0.38	0.40	0.40	2.17%	332,569
Mar 9, 2026	0.37	0.40	0.35	0.39	0.39	7.10%	341,235
Mar 6, 2026	0.38	0.39	0.36	0.37	0.37	-6.87%	491,872
Mar 5, 2026	0.43	0.43	0.39	0.39	0.39	-6.43%	398,864
Mar 4, 2026	0.37	0.44	0.37	0.42	0.42	9.52%	623,377
Mar 3, 2026	0.38	0.39	0.35	0.38	0.38	-2.07%	586,075
Mar 2, 2026	0.39	0.41	0.37	0.39	0.39	-4.49%	498,430
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
Jan 21, 2026	0.79	0.83	0.76	0.78	0.78	-15.45%	5,598,407
Jan 20, 2026	0.96	1.03	0.86	0.92	0.92	22.99%	51,088,701
Jan 16, 2026	0.85	0.88	0.75	0.75	0.75	-11.75%	2,770,410
Jan 15, 2026	0.87	0.89	0.73	0.85	0.85	-7.27%	6,254,540
Jan 14, 2026	1.05	1.05	0.84	0.92	0.92	-29.47%	15,078,623
Jan 13, 2026	1.82	3.30	1.30	1.30	1.30	42.86%	174,312,997
Jan 12, 2026	0.88	1.07	0.88	0.91	0.91	1.04%	51,780,689
Jan 9, 2026	0.94	0.97	0.87	0.90	0.90	-1.03%	127,256
Jan 8, 2026	1.02	1.04	0.87	0.91	0.91	-12.50%	156,780
Jan 7, 2026	1.08	1.09	0.97	1.04	1.04	4.00%	253,547
Jan 6, 2026	0.84	1.10	0.83	1.00	1.00	24.78%	802,669
Jan 5, 2026	0.76	0.83	0.74	0.80	0.80	4.70%	134,393
Jan 2, 2026	0.61	0.89	0.60	0.77	0.77	27.57%	1,095,657