5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
+5.40%
3 MONTH PERFORMANCE
-16.93%
6 MONTH PERFORMANCE
-20.26%
YEAR-TO-DATE PERFORMANCE
+5.40%
Antalpha Platform Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $9.30 | $9.26 (-0.43%) | $9.50 | $9.23 | 12.10 K | $178.26 M |
| 01/29/2026 | $9.60 | $9.15 (-4.69%) | $9.60 | $9.01 | 10.40 K | $176.14 M |
| 01/28/2026 | $9.01 | $9.60 (6.55%) | $9.60 | $9.01 | 27.10 K | $184.80 M |
| 01/27/2026 | $9.32 | $8.82 (-5.36%) | $9.40 | $8.82 | 7.20 K | $169.79 M |
| 01/26/2026 | $9.20 | $9.41 (2.28%) | $9.50 | $8.76 | 21.60 K | $181.14 M |
| 01/23/2026 | $9.50 | $9.20 (-3.16%) | $9.50 | $9.17 | 3.50 K | $177.10 M |
| 01/22/2026 | $9.50 | $9.12 (-4%) | $9.50 | $8.86 | 4.60 K | $175.56 M |
| 01/21/2026 | $9.50 | $9.30 (-2.11%) | $9.99 | $9.30 | 5.00 K | $179.03 M |
| 01/20/2026 | $9.46 | $9.00 (-4.86%) | $9.46 | $9.00 | 4.80 K | $173.25 M |
| 01/16/2026 | $9.89 | $9.53 (-3.64%) | $9.89 | $9.53 | 700 | $183.45 M |
| 01/15/2026 | $9.92 | $9.64 (-2.82%) | $9.92 | $9.64 | 600 | $185.57 M |
| 01/14/2026 | $9.52 | $9.52 (0%) | $9.52 | $9.52 | 221 | $183.26 M |
| 01/13/2026 | $9.47 | $9.55 (0.84%) | $9.60 | $9.38 | 2.40 K | $183.84 M |
| 01/12/2026 | $9.50 | $9.70 (2.11%) | $9.70 | $9.50 | 1.02 K | $186.73 M |
| 01/09/2026 | $9.32 | $9.52 (2.15%) | $9.52 | $9.32 | 1.40 K | $183.26 M |
| 01/08/2026 | $9.33 | $9.30 (-0.32%) | $9.61 | $9.30 | 2.30 K | $179.03 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 |
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.
