Get the Stockscreener App
3.0512
4.65%
-0.1488
Antalpha Platform Holding Co Stock (ANTA) Price History
The historical daily chart and data for Antalpha Platform Holding Co stock (ANTA), show that the latest closing stock price as of July 31, 2026, is $3.0512.
- Antalpha Platform Holding Co all-time high stock price is $18.43, occurred on May 15, 2025.
- The lowest Antalpha Platform Holding Co stock price recorded was $0.00 on November 12, 2025. Since then, Antalpha Platform Holding Co's stock price has risen over to $3.0512 now.
- The 52-week high stock price for ANTA is $13.82, representing a 352.94% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for ANTA is $3.35, indicating a 9.79% decrease from the current share price, occurred on July 27, 2026.
The table below shows more information about ANTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2026 | $3.48 | $3.05 | $0.43 | 3,046.0 | -4.65% |
| Jul 30, 2026 | $3.36 | $3.20 | $0.16 | 3,117.0 | -4.48% |
| Jul 29, 2026 | $3.40 | $3.08 | $0.3199 | 2,158.0 | +2.45% |
| Jul 28, 2026 | $3.46 | $3.27 | $0.19 | 1,016.0 | -10.41% |
| Jul 27, 2026 | $3.71 | $3.35 | $0.3637 | 2,691.0 | +0.27% |
| Jul 23, 2026 | $3.91 | $3.56 | $0.35 | 2,189.0 | -1.62% |
| Jul 22, 2026 | $4.12 | $3.42 | $0.70 | 8,630.0 | -5.37% |
| Jul 21, 2026 | $4.11 | $3.85 | $0.26 | 33,059.0 | -3.22% |
| Jul 20, 2026 | $4.04 | $3.52 | $0.5192 | 2,173.0 | -0.00% |
| Jul 17, 2026 | $4.14 | $3.95 | $0.19 | 2,792.0 | -1.46% |
| Jul 16, 2026 | $4.17 | $3.70 | $0.4656 | 20,120.0 | +0.73% |
| Jul 15, 2026 | $4.54 | $4.07 | $0.4699 | 2,169.0 | -6.65% |
| Jul 14, 2026 | $4.46 | $4.07 | $0.3852 | 985.0 | -0.46% |
| Jul 13, 2026 | $4.83 | $4.38 | $0.4527 | 1,753.0 | -2.01% |
| Jul 10, 2026 | $4.47 | $4.35 | $0.1199 | 1,283.0 | +0.22% |
| Jul 09, 2026 | $4.95 | $4.46 | $0.49 | 1,905.0 | -9.35% |
| Jul 08, 2026 | $5.20 | $4.92 | $0.28 | 2,154.0 | -1.40% |
| Jul 07, 2026 | $5.23 | $4.99 | $0.24 | 2,751.0 | -5.13% |
| Jul 06, 2026 | $5.47 | $4.90 | $0.57 | 3,549.0 | -2.41% |
| Jul 02, 2026 | $5.39 | $4.90 | $0.49 | 4,631.0 | +3.65% |
Antalpha Platform Holding Co Stock (ANTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Antalpha Platform Holding Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Antalpha Platform Holding Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Antalpha Platform Holding Co Stock (ANTA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $5.47 | $3.05 | $2.42 | 108,489.0 | -38.97% |
| Jun, 2026 | $7.76 | $4.71 | $3.05 | 60,958.0 | -32.89% |
| May, 2026 | $9.75 | $7.29 | $2.46 | 53,504.0 | -12.87% |
| Apr, 2026 | $10.60 | $6.49 | $4.11 | 181,486.0 | +12.95% |
| Mar, 2026 | $9.00 | $6.25 | $2.75 | 95,445.0 | -13.78% |
| Feb, 2026 | $9.55 | $8.35 | $1.20 | 150,977.0 | -5.18% |
| Jan, 2026 | $9.99 | $8.76 | $1.23 | 134,367.0 | +4.16% |
Antalpha Platform Holding Co Stock (ANTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.48 | $8.50 | $1.98 | 104,316.0 | -5.69% |
| Nov, 2025 | $12.18 | $8.74 | $3.44 | 112,522.0 | -14.36% |
| Oct, 2025 | $13.82 | $10.88 | $2.94 | 493,102.0 | -7.54% |
| Sep, 2025 | $13.46 | $11.55 | $1.91 | 374,296.0 | -7.51% |
| Aug, 2025 | $13.45 | $11.18 | $2.27 | 584,778.0 | +12.26% |
| Jul, 2025 | $13.20 | $11.10 | $2.10 | 643,081.0 | +1.91% |
| Jun, 2025 | $15.65 | $10.80 | $4.85 | 2,349,992.0 | -9.14% |
| May, 2025 | $18.43 | $10.19 | $8.24 | 3,830,126.0 | +0.00% |
0.34%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):