AlphaTON Capital Corp. (ATON)
NASDAQ: ATON · Real-Time Price · USD
1.300
+0.390 (42.86%)
At close: Jan 13, 2026, 4:00 PM EST
1.040
-0.260 (-20.00%)
Pre-market: Jan 14, 2026, 9:03 AM EST
AlphaTON Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |