5 DAY PERFORMANCE
-7.45%
1 MONTH PERFORMANCE
-20.46%
3 MONTH PERFORMANCE
-31.91%
6 MONTH PERFORMANCE
-31.76%
Antalpha Platform Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $13.07 | $12.29 (-5.97%) | $13.07 | $12.11 | 67.70 K | $265.28 M |
| 10/09/2025 | $12.61 | $12.42 (-1.51%) | $12.61 | $12.42 | 6.40 K | $268.09 M |
| 10/08/2025 | $12.51 | $12.73 (1.76%) | $12.99 | $12.51 | 15.73 K | $274.78 M |
| 10/07/2025 | $13.80 | $12.47 (-9.64%) | $13.80 | $12.47 | 53.20 K | $269.17 M |
| 10/06/2025 | $13.82 | $13.55 (-1.95%) | $13.82 | $13.29 | 64.60 K | $292.48 M |
| 10/03/2025 | $12.10 | $12.69 (4.88%) | $12.80 | $11.94 | 43.80 K | $273.92 M |
| 10/02/2025 | $11.84 | $12.00 (1.35%) | $12.12 | $11.82 | 8.30 K | $259.02 M |
| 10/01/2025 | $12.04 | $11.80 (-1.99%) | $12.16 | $11.80 | 26.80 K | $254.71 M |
| 09/30/2025 | $12.31 | $12.20 (-0.89%) | $12.76 | $12.20 | 37.50 K | $263.34 M |
| 09/29/2025 | $11.95 | $12.40 (3.77%) | $12.53 | $11.80 | 36.83 K | $267.66 M |
| 09/26/2025 | $11.97 | $11.93 (-0.33%) | $12.05 | $11.90 | 10.00 K | $257.51 M |
| 09/25/2025 | $12.00 | $11.88 (-1%) | $12.13 | $11.85 | 12.40 K | $256.43 M |
| 09/24/2025 | $11.77 | $11.98 (1.78%) | $12.04 | $11.63 | 27.60 K | $258.59 M |
| 09/23/2025 | $11.85 | $11.71 (-1.18%) | $11.92 | $11.70 | 11.50 K | $252.76 M |
| 09/22/2025 | $11.75 | $11.82 (0.6%) | $12.17 | $11.75 | 8.02 K | $255.14 M |
| 09/19/2025 | $11.86 | $11.71 (-1.26%) | $12.03 | $11.70 | 6.60 K | $252.76 M |
| 09/18/2025 | $12.10 | $11.80 (-2.48%) | $12.10 | $11.78 | 13.00 K | $254.71 M |
| 09/17/2025 | $11.55 | $11.80 (2.16%) | $11.84 | $11.55 | 6.20 K | $254.71 M |
| 09/16/2025 | $11.78 | $11.64 (-1.19%) | $11.80 | $11.64 | 3.30 K | $251.25 M |
| 09/15/2025 | $11.91 | $11.86 (-0.42%) | $11.91 | $11.73 | 7.70 K | $256.00 M |
| 09/12/2025 | $12.13 | $11.91 (-1.81%) | $12.13 | $11.89 | 6.90 K | $257.08 M |
| 09/11/2025 | $12.25 | $11.98 (-2.2%) | $12.44 | $11.84 | 13.80 K | $258.59 M |
| 09/10/2025 | $12.25 | $12.29 (0.33%) | $12.37 | $12.06 | 22.30 K | $265.28 M |
| 09/09/2025 | $12.62 | $11.98 (-5.07%) | $12.80 | $11.76 | 26.50 K | $258.59 M |
| 09/08/2025 | $12.80 | $12.81 (0.08%) | $12.97 | $12.64 | 17.90 K | $276.51 M |
| 09/05/2025 | $13.33 | $12.44 (-6.68%) | $13.33 | $12.29 | 28.54 K | $268.52 M |
| 09/04/2025 | $13.23 | $13.13 (-0.76%) | $13.25 | $13.12 | 10.30 K | $283.42 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.
