5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-5.49%
Antalpha Platform Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/10/2025 | $11.31 | $11.30 (-0.09%) | $11.69 | $11.30 | 20.52 K | $267.73 M |
| 07/09/2025 | $11.66 | $11.55 (-0.94%) | $11.66 | $11.35 | 16.90 K | $266.81 M |
| 07/08/2025 | $11.55 | $11.68 (1.13%) | $11.73 | $11.20 | 17.00 K | $269.81 M |
| 07/07/2025 | $11.63 | $11.60 (-0.26%) | $11.97 | $11.60 | 30.80 K | $267.96 M |
| 07/03/2025 | $11.69 | $11.67 (-0.17%) | $11.87 | $11.52 | 29.84 K | $269.58 M |
| 07/02/2025 | $11.33 | $11.50 (1.5%) | $11.89 | $11.25 | 28.10 K | $265.65 M |
| 07/01/2025 | $11.42 | $11.27 (-1.31%) | $11.54 | $11.22 | 21.13 K | $260.34 M |
| 06/30/2025 | $11.03 | $11.53 (4.53%) | $11.71 | $11.03 | 55.70 K | $266.34 M |
| 06/27/2025 | $11.41 | $11.00 (-3.59%) | $11.77 | $10.94 | 48.50 K | $254.10 M |
| 06/26/2025 | $10.97 | $11.41 (4.01%) | $11.88 | $10.97 | 46.40 K | $263.57 M |
| 06/25/2025 | $11.87 | $10.95 (-7.75%) | $11.87 | $10.93 | 39.40 K | $252.94 M |
| 06/24/2025 | $10.85 | $11.87 (9.4%) | $11.87 | $10.83 | 110.60 K | $274.20 M |
| 06/23/2025 | $11.10 | $10.83 (-2.43%) | $11.27 | $10.80 | 69.00 K | $250.17 M |
| 06/20/2025 | $11.50 | $11.36 (-1.22%) | $11.52 | $10.90 | 169.00 K | $262.42 M |
| 06/18/2025 | $12.96 | $11.46 (-11.57%) | $12.99 | $11.30 | 195.00 K | $277.76 M |
| 06/17/2025 | $13.10 | $12.19 (-6.95%) | $13.70 | $12.15 | 128.80 K | $295.45 M |
| 06/16/2025 | $12.67 | $12.79 (0.95%) | $13.16 | $12.50 | 221.80 K | $309.99 M |
| 06/13/2025 | $12.08 | $12.20 (0.99%) | $12.44 | $11.89 | 48.80 K | $281.82 M |
| 06/12/2025 | $11.90 | $12.40 (4.2%) | $12.45 | $11.87 | 34.60 K | $286.44 M |
| 06/11/2025 | $12.06 | $11.93 (-1.08%) | $12.44 | $11.80 | 32.70 K | $275.58 M |
| 06/10/2025 | $13.08 | $12.03 (-8.03%) | $13.08 | $11.56 | 51.70 K | $277.89 M |
| 06/09/2025 | $13.18 | $12.48 (-5.31%) | $13.19 | $11.82 | 56.81 K | $288.29 M |
| 06/06/2025 | $12.34 | $12.77 (3.48%) | $12.77 | $12.12 | 48.03 K | $294.99 M |
| 06/05/2025 | $13.45 | $11.91 (-11.45%) | $13.86 | $11.50 | 267.80 K | $275.12 M |
| 06/04/2025 | $13.95 | $13.10 (-6.09%) | $15.65 | $13.10 | 479.20 K | $302.61 M |
| 06/03/2025 | $12.65 | $13.88 (9.72%) | $14.29 | $12.25 | 121.10 K | $320.63 M |
| 06/02/2025 | $12.52 | $12.65 (1.04%) | $13.95 | $12.52 | 140.90 K | $292.22 M |
| 05/30/2025 | $11.20 | $12.69 (13.3%) | $12.74 | $10.90 | 100.70 K | $293.14 M |
| 05/29/2025 | $11.09 | $11.11 (0.18%) | $11.43 | $10.59 | 123.40 K | $256.64 M |
| 05/28/2025 | $11.03 | $11.06 (0.27%) | $11.45 | $10.19 | 179.40 K | $255.49 M |
| 05/27/2025 | $11.67 | $11.20 (-4.03%) | $12.15 | $11.01 | 196.50 K | $258.72 M |
| 05/23/2025 | $12.54 | $11.72 (-6.54%) | $12.54 | $11.50 | 185.40 K | $270.73 M |
| 05/22/2025 | $12.65 | $12.49 (-1.26%) | $13.25 | $12.41 | 171.20 K | $288.52 M |
| 05/21/2025 | $12.70 | $12.72 (0.16%) | $13.27 | $12.13 | 173.80 K | $293.83 M |
| 05/20/2025 | $13.40 | $12.90 (-3.73%) | $13.80 | $12.50 | 231.00 K | $297.99 M |
| 05/19/2025 | $12.00 | $13.32 (11%) | $14.27 | $11.96 | 316.70 K | $307.69 M |
| 05/16/2025 | $11.90 | $12.02 (1.01%) | $13.91 | $11.03 | 604.80 K | $277.66 M |
| 05/15/2025 | $18.29 | $11.84 (-35.27%) | $18.43 | $10.75 | 1.58 M | $273.50 M |
| 05/14/2025 | $15.01 | $16.38 (9.13%) | $27.72 | $15.01 | 5.62 M | $378.38 M |
| 05/13/2025 | $12.80 | $12.80 (0%) | $12.80 | $12.80 | 0 | $295.68 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.
