5 DAY PERFORMANCE
+141.97%
1 MONTH PERFORMANCE
+47.90%
3 MONTH PERFORMANCE
-24.23%
6 MONTH PERFORMANCE
-19.52%
YEAR-TO-DATE PERFORMANCE
-16.99%
1 YEAR PERFORMANCE
-39.06%
Antalpha Platform Holding Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.07 | $3.90 (-4.18%) | $4.07 | $3.83 | 352 | |
| 08/06/2026 | $3.97 | $4.02 (1.26%) | $4.02 | $3.80 | 2.40 K | $96.42 M |
| 08/05/2026 | $3.00 | $4.00 (33.33%) | $4.17 | $3.00 | 22.56 K | $95.94 M |
| 08/04/2026 | $3.18 | $3.18 (0%) | $3.18 | $3.18 | 807 | $76.27 M |
| 08/03/2026 | $3.39 | $3.20 (-5.6%) | $3.39 | $3.20 | 2.70 K | $76.75 M |
| 07/31/2026 | $3.27 | $3.05 (-6.73%) | $3.48 | $3.05 | 3.05 K | $73.15 M |
| 07/30/2026 | $3.20 | $3.20 (0%) | $3.36 | $3.20 | 3.12 K | $76.75 M |
| 07/29/2026 | $3.40 | $3.35 (-1.47%) | $3.40 | $3.08 | 2.20 K | $80.35 M |
| 07/28/2026 | $3.30 | $3.27 (-0.91%) | $3.46 | $3.27 | 1.02 K | $78.43 M |
| 07/27/2026 | $3.35 | $3.65 (8.96%) | $3.71 | $3.35 | 2.74 K | $87.54 M |
| 07/24/2026 | $3.64 | $3.64 (0%) | $3.64 | $3.64 | 0 | $87.30 M |
| 07/23/2026 | $3.56 | $3.64 (2.25%) | $3.91 | $3.56 | 2.20 K | $87.30 M |
| 07/22/2026 | $4.12 | $3.70 (-10.19%) | $4.12 | $3.42 | 8.63 K | $88.74 M |
| 07/21/2026 | $4.00 | $3.91 (-2.25%) | $4.11 | $3.85 | 33.10 K | $93.78 M |
| 07/20/2026 | $3.95 | $4.04 (2.28%) | $4.04 | $3.52 | 2.20 K | $96.90 M |
| 07/17/2026 | $3.96 | $4.04 (2.02%) | $4.14 | $3.95 | 2.83 K | $96.90 M |
| 07/16/2026 | $3.89 | $4.10 (5.4%) | $4.17 | $3.70 | 20.37 K | $98.34 M |
| 07/15/2026 | $4.46 | $4.07 (-8.74%) | $4.54 | $4.07 | 2.20 K | $97.62 M |
| 07/14/2026 | $4.07 | $4.36 (7.13%) | $4.46 | $4.07 | 1.00 K | $104.57 M |
| 07/13/2026 | $4.83 | $4.38 (-9.32%) | $4.83 | $4.38 | 1.80 K | $105.05 M |
| 07/10/2026 | $4.44 | $4.47 (0.68%) | $4.47 | $4.35 | 1.30 K | $107.21 M |
| 07/09/2026 | $4.95 | $4.46 (-9.9%) | $4.95 | $4.46 | 2.10 K | $106.97 M |
| 07/08/2026 | $5.20 | $4.92 (-5.38%) | $5.20 | $4.92 | 2.20 K | $118.00 M |
| 07/07/2026 | $5.01 | $4.99 (-0.4%) | $5.23 | $4.99 | 2.80 K | $119.68 M |
| 07/06/2026 | $5.47 | $5.26 (-3.84%) | $5.47 | $4.90 | 3.64 K | $126.16 M |
| 07/02/2026 | $5.19 | $5.39 (3.85%) | $5.39 | $4.90 | 4.63 K | $129.28 M |
| 07/01/2026 | $4.75 | $5.20 (9.47%) | $5.23 | $4.75 | 2.10 K | $124.72 M |
| 06/30/2026 | $5.45 | $5.00 (-8.26%) | $5.45 | $4.71 | 2.95 K | $119.92 M |
| 06/29/2026 | $5.75 | $5.37 (-6.61%) | $5.75 | $5.32 | 2.60 K | $128.80 M |
| 06/26/2026 | $5.82 | $5.76 (-1.03%) | $5.83 | $5.75 | 1.60 K | $138.15 M |
| 06/25/2026 | $5.80 | $5.50 (-5.17%) | $5.80 | $5.33 | 1.90 K | $131.92 M |
| 06/24/2026 | $6.19 | $6.19 (0%) | $6.19 | $6.19 | 1.40 K | $148.46 M |
| 06/23/2026 | $6.22 | $6.00 (-3.54%) | $6.22 | $6.00 | 2.70 K | $143.91 M |
| 06/22/2026 | $6.54 | $6.50 (-0.61%) | $6.80 | $6.50 | 2.94 K | $155.90 M |
| 06/18/2026 | $6.76 | $6.54 (-3.25%) | $6.80 | $6.54 | 2.21 K | $156.86 M |
| 06/17/2026 | $7.00 | $6.75 (-3.57%) | $7.01 | $6.69 | 3.49 K | $161.90 M |
| 06/16/2026 | $6.44 | $6.85 (6.37%) | $6.85 | $6.00 | 6.94 K | $164.29 M |
| 06/15/2026 | $7.27 | $6.44 (-11.42%) | $7.27 | $6.44 | 3.85 K | $154.46 M |
| 06/12/2026 | $6.50 | $6.84 (5.23%) | $7.05 | $6.45 | 3.20 K | $164.05 M |
| 06/11/2026 | $6.50 | $6.59 (1.38%) | $6.64 | $6.45 | 4.23 K | $158.06 M |
| 06/10/2026 | $6.64 | $6.64 (0%) | $6.64 | $6.64 | 2.00 K | $159.26 M |
| 06/09/2026 | $6.60 | $6.60 (0%) | $6.60 | $6.60 | 600 | $158.30 M |
| 06/08/2026 | $7.36 | $6.45 (-12.36%) | $7.36 | $6.45 | 2.81 K | $154.70 M |
| 06/05/2026 | $6.70 | $7.09 (5.82%) | $7.09 | $6.70 | 2.40 K | $170.05 M |
| 06/04/2026 | $7.00 | $7.27 (3.86%) | $7.40 | $6.76 | 7.80 K | $174.37 M |
| 06/03/2026 | $7.29 | $7.27 (-0.27%) | $7.29 | $7.00 | 2.24 K | $174.37 M |
| 06/02/2026 | $7.75 | $7.74 (-0.13%) | $7.76 | $7.74 | 1.90 K | $185.64 M |
| 06/01/2026 | $7.23 | $7.70 (6.5%) | $7.70 | $7.23 | 2.11 K | $184.68 M |
| 05/29/2026 | $7.50 | $7.45 (-0.67%) | $7.81 | $7.29 | 9.20 K | $178.69 M |
| 05/28/2026 | $7.80 | $8.10 (3.85%) | $8.10 | $7.80 | 5.63 K | $194.28 M |
| 05/27/2026 | $7.89 | $7.59 (-3.8%) | $7.89 | $7.45 | 1.91 K | $182.04 M |
| 05/26/2026 | $7.88 | $7.88 (0%) | $7.88 | $7.88 | 600 | $189.00 M |
| 05/22/2026 | $7.80 | $8.02 (2.82%) | $8.02 | $7.80 | 2.20 K | $192.36 M |
| 05/21/2026 | $8.49 | $8.20 (-3.42%) | $8.49 | $8.20 | 1.50 K | $196.67 M |
| 05/20/2026 | $8.38 | $8.50 (1.43%) | $8.50 | $7.92 | 2.70 K | $203.87 M |
| 05/19/2026 | $8.79 | $8.50 (-3.3%) | $8.80 | $8.50 | 2.30 K | $203.87 M |
| 05/18/2026 | $8.65 | $8.69 (0.46%) | $8.74 | $8.65 | 7.44 K | $208.43 M |
| 05/15/2026 | $8.63 | $8.60 (-0.35%) | $9.16 | $8.60 | 1.85 K | $206.27 M |
| 05/14/2026 | $9.30 | $9.21 (-0.97%) | $9.75 | $8.89 | 4.20 K | $220.90 M |
| 05/13/2026 | $9.20 | $8.65 (-5.98%) | $9.20 | $8.21 | 6.10 K | $207.47 M |
| 05/12/2026 | $8.74 | $8.74 (0%) | $8.74 | $8.74 | 337 | $209.63 M |
| 05/11/2026 | $8.35 | $8.49 (1.68%) | $8.98 | $8.35 | 1.92 K | $203.63 M |
| 05/08/2026 | $9.63 | $7.93 (-17.65%) | $9.63 | $7.93 | 6.55 K | $190.20 M |
| 05/07/2026 | $9.70 | $9.74 (0.41%) | $9.74 | $9.50 | 1.04 K | $233.61 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.
