5 DAY PERFORMANCE
-9.52%
1 MONTH PERFORMANCE
-64.00%
3 MONTH PERFORMANCE
-66.40%
6 MONTH PERFORMANCE
-79.59%
YEAR-TO-DATE PERFORMANCE
-66.92%
1 YEAR PERFORMANCE
-57.57%
AlphaTON Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.59 | $1.71 (7.55%) | $1.73 | $1.47 | 405.55 K | $2.23 M |
| 12/03/2025 | $1.62 | $1.59 (-1.85%) | $1.67 | $1.58 | 240.00 K | $2.07 M |
| 12/02/2025 | $1.70 | $1.67 (-1.76%) | $1.75 | $1.62 | 343.50 K | $2.18 M |
| 12/01/2025 | $1.93 | $1.71 (-11.4%) | $1.95 | $1.53 | 3.60 M | $2.23 M |
| 11/28/2025 | $1.88 | $1.89 (0.53%) | $2.07 | $1.88 | 442.02 K | $2.46 M |
| 11/26/2025 | $2.52 | $1.88 (-25.4%) | $2.53 | $1.75 | 8.69 M | $2.45 M |
| 11/25/2025 | $2.35 | $2.15 (-8.51%) | $2.41 | $1.69 | 1.01 M | $2.80 M |
| 11/24/2025 | $3.26 | $2.74 (-15.95%) | $3.29 | $2.69 | 27.89 M | $3.57 M |
| 11/21/2025 | $2.63 | $2.92 (11.03%) | $3.00 | $2.62 | 54.97 K | $3.80 M |
| 11/20/2025 | $2.75 | $2.68 (-2.55%) | $3.00 | $2.65 | 45.21 K | $3.49 M |
| 11/19/2025 | $2.86 | $2.80 (-2.1%) | $2.86 | $2.72 | 42.90 K | $3.65 M |
| 11/18/2025 | $3.14 | $2.86 (-8.92%) | $3.15 | $2.82 | 54.43 K | $3.73 M |
| 11/17/2025 | $3.24 | $3.16 (-2.47%) | $3.49 | $3.09 | 113.83 K | $4.12 M |
| 11/14/2025 | $3.57 | $3.31 (-7.28%) | $3.72 | $3.23 | 63.01 K | $4.31 M |
| 11/13/2025 | $3.99 | $3.52 (-11.78%) | $3.99 | $3.50 | 145.30 K | $4.59 M |
| 11/12/2025 | $3.85 | $3.96 (2.86%) | $4.10 | $3.75 | 61.11 K | $5.16 M |
| 11/11/2025 | $3.90 | $3.85 (-1.28%) | $4.03 | $3.65 | 93.10 K | $5.02 M |
| 11/10/2025 | $3.99 | $3.88 (-2.76%) | $4.12 | $3.88 | 84.81 K | $5.06 M |
| 11/07/2025 | $3.71 | $3.94 (6.2%) | $4.21 | $3.62 | 1.85 M | $5.13 M |
| 11/06/2025 | $4.79 | $4.59 (-4.18%) | $4.79 | $4.51 | 36.50 K | $5.98 M |
| 11/05/2025 | $4.71 | $4.75 (0.85%) | $4.90 | $4.32 | 98.40 K | $6.19 M |
| 11/04/2025 | $4.70 | $4.74 (0.85%) | $4.93 | $4.60 | 118.01 K | $6.18 M |
| 11/03/2025 | $5.11 | $4.77 (-6.65%) | $5.11 | $4.62 | 55.70 K | $6.22 M |
| 10/31/2025 | $5.30 | $5.14 (-3.02%) | $5.50 | $5.13 | 57.63 K | $6.70 M |
| 10/30/2025 | $5.12 | $5.41 (5.66%) | $5.43 | $5.11 | 61.15 K | $7.05 M |
| 10/29/2025 | $5.20 | $5.23 (0.58%) | $5.60 | $5.11 | 127.26 K | $6.81 M |
| 10/28/2025 | $5.15 | $5.16 (0.19%) | $5.45 | $5.02 | 273.20 K | $6.72 M |
| 10/27/2025 | $5.05 | $5.23 (3.56%) | $5.45 | $4.90 | 599.01 K | $6.81 M |
| 10/24/2025 | $5.31 | $5.13 (-3.39%) | $5.31 | $5.07 | 36.25 K | $6.68 M |
| 10/23/2025 | $5.12 | $5.12 (0%) | $5.40 | $5.12 | 42.51 K | $6.67 M |
| 10/22/2025 | $5.23 | $5.12 (-2.1%) | $5.49 | $4.97 | 199.78 K | $6.67 M |
| 10/21/2025 | $5.75 | $5.31 (-7.65%) | $5.84 | $5.21 | 106.70 K | $6.92 M |
| 10/20/2025 | $5.82 | $5.84 (0.34%) | $6.00 | $5.67 | 56.80 K | $7.61 M |
| 10/17/2025 | $6.03 | $5.82 (-3.48%) | $6.17 | $5.75 | 117.10 K | $7.58 M |
| 10/16/2025 | $6.52 | $6.36 (-2.45%) | $6.67 | $6.26 | 103.14 K | $8.29 M |
| 10/15/2025 | $6.67 | $6.52 (-2.25%) | $7.04 | $6.51 | 187.81 K | $8.50 M |
| 10/14/2025 | $6.47 | $7.13 (10.2%) | $7.41 | $5.91 | 728.50 K | $9.29 M |
| 10/13/2025 | $7.54 | $6.54 (-13.26%) | $7.78 | $6.31 | 2.52 M | $8.52 M |
| 10/10/2025 | $7.90 | $6.30 (-20.25%) | $7.98 | $6.30 | 456.75 K | $8.21 M |
| 10/09/2025 | $7.92 | $8.35 (5.43%) | $8.76 | $7.70 | 751.90 K | $10.88 M |
| 10/08/2025 | $13.25 | $10.91 (-17.66%) | $13.80 | $9.77 | 29.64 M | $14.22 M |
| 10/07/2025 | $5.67 | $5.58 (-1.59%) | $5.78 | $5.49 | 12.84 M | $7.27 M |
| 10/06/2025 | $5.75 | $5.79 (0.7%) | $5.96 | $5.50 | 53.30 K | $7.54 M |
| 10/03/2025 | $5.88 | $5.75 (-2.21%) | $5.90 | $5.63 | 33.10 K | $7.49 M |
| 10/02/2025 | $5.78 | $5.95 (2.94%) | $6.02 | $5.50 | 82.50 K | $7.75 M |
| 10/01/2025 | $5.56 | $5.67 (1.98%) | $5.80 | $5.28 | 96.40 K | $7.39 M |
| 09/30/2025 | $5.50 | $5.39 (-2%) | $5.75 | $5.34 | 295.60 K | $7.02 M |
| 09/29/2025 | $6.20 | $5.53 (-10.81%) | $6.26 | $5.50 | 64.84 K | $7.21 M |
| 09/26/2025 | $5.84 | $5.77 (-1.2%) | $6.00 | $5.54 | 38.86 K | $6.21 M |
| 09/25/2025 | $6.20 | $6.25 (0.81%) | $6.40 | $5.56 | 204.90 K | $6.73 M |
| 09/24/2025 | $6.05 | $6.02 (-0.5%) | $6.41 | $6.01 | 49.14 K | $6.48 M |
| 09/23/2025 | $6.47 | $6.21 (-4.02%) | $6.51 | $6.01 | 70.41 K | $6.68 M |
| 09/22/2025 | $6.02 | $6.30 (4.65%) | $6.68 | $5.98 | 110.60 K | $6.78 M |
| 09/19/2025 | $6.14 | $6.07 (-1.14%) | $6.51 | $5.81 | 70.57 K | $6.53 M |
| 09/18/2025 | $5.92 | $6.28 (6.08%) | $6.58 | $5.53 | 162.50 K | $14.31 M |
| 09/17/2025 | $5.80 | $5.52 (-4.83%) | $5.89 | $5.47 | 39.30 K | $12.58 M |
| 09/16/2025 | $5.86 | $5.62 (-4.1%) | $6.35 | $5.50 | 97.00 K | $12.80 M |
| 09/15/2025 | $5.69 | $5.67 (-0.35%) | $5.76 | $5.40 | 31.02 K | $12.92 M |
| 09/12/2025 | $5.65 | $5.86 (3.72%) | $5.95 | $5.38 | 35.52 K | $13.35 M |
| 09/11/2025 | $5.68 | $5.45 (-4.05%) | $6.39 | $5.44 | 64.11 K | $12.42 M |
| 09/10/2025 | $5.58 | $5.81 (4.12%) | $6.50 | $5.43 | 79.60 K | $13.24 M |
| 09/09/2025 | $5.21 | $6.00 (15.16%) | $6.70 | $5.20 | 140.72 K | $13.67 M |
| 09/08/2025 | $5.54 | $5.89 (6.32%) | $6.98 | $5.20 | 545.60 K | $13.42 M |
| 09/05/2025 | $5.75 | $5.09 (-11.48%) | $5.75 | $5.03 | 31.10 K | $5.48 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.
