Get the Stockscreener App
8.02
2.20%
-0.18
After Hours:
8.02
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 May 22, 2026, is $8.02.
- 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 $8.02 now.
- The 52-week high stock price for ANTA is $15.65, representing a 95.14% increase from the current share price, occurred on June 04, 2025.
- The 52-week low stock price for ANTA is $6.25, indicating a -22.07% decrease from the current share price, occurred on March 30, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $8.02 | $7.80 | $0.22 | 2,171.0 | -2.20% |
| May 21, 2026 | $8.49 | $8.20 | $0.29 | 1,478.0 | -3.53% |
| May 20, 2026 | $8.50 | $7.92 | $0.58 | 2,657.0 | +0.00% |
| May 19, 2026 | $8.80 | $8.50 | $0.30 | 2,252.0 | -2.19% |
| May 18, 2026 | $8.74 | $8.65 | $0.09 | 1,899.0 | +1.05% |
| May 15, 2026 | $9.16 | $8.60 | $0.56 | 1,849.0 | -6.62% |
| May 14, 2026 | $9.75 | $8.89 | $0.86 | 4,166.0 | +6.47% |
| May 13, 2026 | $9.20 | $8.21 | $0.99 | 6,057.0 | -1.03% |
| May 12, 2026 | $8.74 | $8.74 | $0.00 | 337.0 | +2.94% |
| May 11, 2026 | $8.98 | $8.35 | $0.6299 | 1,924.0 | +7.06% |
| May 08, 2026 | $9.63 | $7.93 | $1.70 | 6,466.0 | -18.58% |
| May 07, 2026 | $9.74 | $9.50 | $0.24 | 1,040.0 | +3.95% |
| May 06, 2026 | $9.37 | $8.67 | $0.70 | 1,217.0 | +8.95% |
| May 05, 2026 | $8.60 | $8.50 | $0.0999 | 1,247.0 | +0.00% |
| May 04, 2026 | $8.60 | $8.60 | $0.00 | 748.0 | -5.70% |
| May 01, 2026 | $9.49 | $9.11 | $0.38 | 665.0 | +6.67% |
| Apr 30, 2026 | $8.89 | $8.11 | $0.781 | 3,681.0 | -2.29% |
| Apr 29, 2026 | $8.75 | $8.75 | $0.00 | 616.0 | -6.22% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $9.75 | $7.80 | $1.95 | 38,344.0 | -6.20% |
| 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% |
0.58%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):