Get the Stockscreener App
10.39
5.91%
0.58
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 December 05, 2025, is $10.39.
- 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 $10.39 now.
- The 52-week high stock price for ANTA is $18.43, representing a 77.38% increase from the current share price, occurred on May 15, 2025.
- The 52-week low stock price for ANTA is $8.50, indicating a -18.19% decrease from the current share price, occurred on December 01, 2025.
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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $10.48 | $10.09 | $0.39 | 2,576.0 | +5.91% |
| Dec 04, 2025 | $9.81 | $9.00 | $0.81 | 17,577.0 | +9.73% |
| Dec 03, 2025 | $9.20 | $8.94 | $0.26 | 1,254.0 | -2.00% |
| Dec 02, 2025 | $9.12 | $8.74 | $0.3822 | 3,373.0 | +1.36% |
| Dec 01, 2025 | $9.26 | $8.50 | $0.76 | 10,801.0 | -6.83% |
| Nov 28, 2025 | $9.66 | $9.00 | $0.6599 | 1,641.0 | +2.11% |
| Nov 26, 2025 | $9.46 | $9.00 | $0.46 | 4,504.0 | +1.72% |
| Nov 25, 2025 | $9.30 | $9.06 | $0.24 | 2,671.0 | -1.59% |
| Nov 24, 2025 | $9.47 | $9.00 | $0.47 | 3,661.0 | +8.07% |
| Nov 21, 2025 | $9.17 | $8.74 | $0.43 | 4,264.0 | -3.38% |
| Nov 20, 2025 | $9.50 | $9.05 | $0.45 | 2,937.0 | -3.93% |
| Nov 19, 2025 | $9.52 | $9.04 | $0.485 | 12,591.0 | +2.84% |
| Nov 18, 2025 | $10.01 | $9.03 | $0.9828 | 3,617.0 | -4.02% |
| Nov 17, 2025 | $10.36 | $9.54 | $0.8167 | 7,053.0 | -8.33% |
| Nov 14, 2025 | $10.41 | $9.50 | $0.91 | 4,266.0 | +6.12% |
| Nov 13, 2025 | $11.19 | $9.81 | $1.38 | 13,136.0 | -15.28% |
| Nov 11, 2025 | $11.84 | $11.05 | $0.79 | 2,073.0 | +0.43% |
| Nov 10, 2025 | $11.53 | $10.85 | $0.68 | 2,080.0 | +6.74% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.48 | $8.50 | $1.98 | 38,157.0 | +7.56% |
| 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% |
5.11%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):