5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
-9.05%
3 MONTH PERFORMANCE
-24.74%
6 MONTH PERFORMANCE
-20.19%
YEAR-TO-DATE PERFORMANCE
+4.05%
Antalpha Platform Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $9.32 | $9.52 (2.15%) | $9.52 | $9.32 | 1.40 K | $205.49 M |
| 01/08/2026 | $9.33 | $9.30 (-0.32%) | $9.61 | $9.30 | 2.30 K | $200.74 M |
| 01/07/2026 | $9.50 | $9.61 (1.16%) | $9.61 | $9.50 | 11.70 K | $207.44 M |
| 01/06/2026 | $9.65 | $9.52 (-1.35%) | $9.96 | $9.48 | 1.10 K | $205.49 M |
| 01/05/2026 | $9.51 | $9.57 (0.63%) | $9.65 | $9.47 | 7.43 K | $206.57 M |
| 01/02/2026 | $9.11 | $9.13 (0.22%) | $9.22 | $8.97 | 10.40 K | $197.07 M |
| 12/31/2025 | $9.15 | $8.89 (-2.84%) | $9.15 | $8.67 | 3.40 K | $191.89 M |
| 12/30/2025 | $9.50 | $9.11 (-4.11%) | $9.51 | $9.01 | 22.34 K | $196.64 M |
| 12/29/2025 | $9.11 | $9.22 (1.21%) | $9.22 | $9.11 | 3.30 K | $199.02 M |
| 12/26/2025 | $9.57 | $9.50 (-0.73%) | $9.57 | $9.50 | 900 | $205.06 M |
| 12/24/2025 | $9.57 | $9.57 (0%) | $9.57 | $9.57 | 500 | $206.57 M |
| 12/23/2025 | $9.24 | $9.50 (2.81%) | $9.59 | $9.10 | 7.30 K | $205.06 M |
| 12/22/2025 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 1.64 K | $207.22 M |
| 12/19/2025 | $9.39 | $9.60 (2.24%) | $9.60 | $9.39 | 2.20 K | $207.22 M |
| 12/18/2025 | $9.28 | $9.85 (6.14%) | $9.89 | $9.27 | 5.70 K | $212.62 M |
| 12/17/2025 | $9.55 | $9.37 (-1.88%) | $9.60 | $9.35 | 4.40 K | $202.26 M |
| 12/16/2025 | $9.81 | $9.50 (-3.16%) | $9.85 | $9.00 | 10.80 K | $205.06 M |
| 12/15/2025 | $9.91 | $9.30 (-6.16%) | $9.91 | $9.22 | 1.70 K | $200.74 M |
| 12/12/2025 | $10.12 | $10.11 (-0.1%) | $10.15 | $10.00 | 3.04 K | $218.23 M |
| 12/11/2025 | $10.23 | $10.17 (-0.59%) | $10.23 | $10.17 | 1.10 K | $219.52 M |
| 12/10/2025 | $10.34 | $10.17 (-1.64%) | $10.34 | $10.17 | 1.20 K | $219.52 M |
| 12/09/2025 | $10.18 | $10.17 (-0.1%) | $10.28 | $10.17 | 3.40 K | $219.52 M |
| 12/08/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 1.00 K | $220.39 M |
| 12/05/2025 | $10.09 | $10.39 (2.97%) | $10.48 | $10.09 | 2.60 K | $224.27 M |
| 12/04/2025 | $9.00 | $10.00 (11.11%) | $10.00 | $9.00 | 17.70 K | $215.85 M |
| 12/03/2025 | $9.20 | $8.94 (-2.83%) | $9.20 | $8.94 | 1.30 K | $192.97 M |
| 12/02/2025 | $8.74 | $9.12 (4.35%) | $9.12 | $8.74 | 3.40 K | $196.86 M |
| 12/01/2025 | $9.13 | $9.00 (-1.42%) | $9.26 | $8.50 | 10.80 K | $194.27 M |
| 11/28/2025 | $9.00 | $9.66 (7.33%) | $9.66 | $9.00 | 1.64 K | $208.51 M |
| 11/26/2025 | $9.00 | $9.46 (5.11%) | $9.46 | $9.00 | 4.50 K | $204.20 M |
| 11/25/2025 | $9.15 | $9.30 (1.64%) | $9.30 | $9.06 | 2.70 K | $200.74 M |
| 11/24/2025 | $9.00 | $9.45 (5%) | $9.47 | $9.00 | 4.00 K | $203.98 M |
| 11/21/2025 | $9.04 | $8.74 (-3.32%) | $9.17 | $8.74 | 4.30 K | $188.66 M |
| 11/20/2025 | $9.11 | $9.05 (-0.66%) | $9.50 | $9.05 | 2.90 K | $195.35 M |
| 11/19/2025 | $9.05 | $9.42 (4.09%) | $9.52 | $9.03 | 12.60 K | $203.33 M |
| 11/18/2025 | $10.01 | $9.16 (-8.49%) | $10.01 | $9.03 | 3.60 K | $197.72 M |
| 11/17/2025 | $10.36 | $9.54 (-7.92%) | $10.36 | $9.54 | 7.10 K | $205.92 M |
| 11/14/2025 | $9.53 | $10.41 (9.23%) | $10.41 | $9.50 | 4.50 K | $224.70 M |
| 11/13/2025 | $10.81 | $9.81 (-9.25%) | $11.19 | $9.81 | 13.10 K | $211.75 M |
| 11/12/2025 | $11.58 | $11.58 (0%) | $11.58 | $11.58 | 246 | $249.96 M |
| 11/11/2025 | $11.84 | $11.58 (-2.2%) | $11.84 | $11.05 | 2.10 K | $249.96 M |
| 11/10/2025 | $10.85 | $11.53 (6.27%) | $11.53 | $10.85 | 2.10 K | $248.88 M |
| 11/07/2025 | $11.16 | $10.80 (-3.23%) | $11.16 | $10.80 | 4.10 K | $233.12 M |
| 11/06/2025 | $11.38 | $11.17 (-1.85%) | $11.38 | $11.17 | 1.00 K | $241.11 M |
| 11/05/2025 | $10.82 | $11.39 (5.27%) | $11.39 | $10.82 | 3.60 K | $245.86 M |
| 11/04/2025 | $11.03 | $11.24 (1.9%) | $11.80 | $10.96 | 13.80 K | $242.62 M |
| 11/03/2025 | $11.35 | $10.81 (-4.76%) | $12.18 | $10.81 | 25.50 K | $233.34 M |
| 10/31/2025 | $11.20 | $11.28 (0.71%) | $11.41 | $11.01 | 3.50 K | $243.48 M |
| 10/30/2025 | $11.76 | $11.50 (-2.21%) | $12.00 | $10.88 | 16.60 K | $248.23 M |
| 10/29/2025 | $11.80 | $11.87 (0.59%) | $12.44 | $11.60 | 8.10 K | $256.22 M |
| 10/28/2025 | $11.30 | $11.80 (4.42%) | $11.80 | $11.29 | 6.10 K | $254.71 M |
| 10/27/2025 | $11.60 | $11.37 (-1.98%) | $11.63 | $11.24 | 6.60 K | $245.43 M |
| 10/24/2025 | $11.25 | $11.59 (3.02%) | $11.60 | $11.25 | 8.90 K | $250.17 M |
| 10/23/2025 | $11.59 | $11.33 (-2.24%) | $11.59 | $11.33 | 4.60 K | $244.56 M |
| 10/22/2025 | $11.55 | $11.23 (-2.77%) | $11.60 | $11.04 | 15.25 K | $242.40 M |
| 10/21/2025 | $11.71 | $11.65 (-0.51%) | $11.71 | $11.23 | 13.60 K | $251.47 M |
| 10/20/2025 | $11.99 | $11.88 (-0.92%) | $12.03 | $11.80 | 10.70 K | $256.43 M |
| 10/17/2025 | $11.62 | $11.81 (1.64%) | $12.00 | $11.53 | 7.48 K | $254.92 M |
| 10/16/2025 | $11.99 | $11.44 (-4.59%) | $11.99 | $11.43 | 28.24 K | $246.94 M |
| 10/15/2025 | $11.94 | $11.81 (-1.09%) | $12.11 | $11.76 | 17.53 K | $254.92 M |
| 10/14/2025 | $12.61 | $12.13 (-3.81%) | $12.61 | $11.76 | 20.24 K | $261.83 M |
| 10/13/2025 | $12.41 | $11.87 (-4.35%) | $12.41 | $11.79 | 43.93 K | $256.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
