5 DAY PERFORMANCE
-19.08%
1 MONTH PERFORMANCE
+9.17%
3 MONTH PERFORMANCE
-19.52%
6 MONTH PERFORMANCE
-33.93%
YEAR-TO-DATE PERFORMANCE
-16.99%
Antalpha Platform Holding Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.67 | $9.56 (10.25%) | $9.56 | $8.52 | 1.14 K | $216.45 M |
| 05/05/2026 | $8.50 | $8.60 (1.18%) | $8.60 | $8.50 | 1.25 K | $198.66 M |
| 05/04/2026 | $8.60 | $8.60 (0%) | $8.60 | $8.60 | 748 | $198.66 M |
| 05/01/2026 | $9.49 | $9.12 (-3.9%) | $9.49 | $9.11 | 700 | $210.67 M |
| 04/30/2026 | $8.11 | $8.55 (5.43%) | $8.89 | $8.11 | 3.70 K | $197.51 M |
| 04/29/2026 | $8.75 | $9.02 (3.09%) | $9.02 | $8.75 | 1.06 K | $208.36 M |
| 04/28/2026 | $9.33 | $9.33 (0%) | $9.33 | $9.33 | 0 | $215.52 M |
| 04/27/2026 | $9.66 | $9.33 (-3.42%) | $9.66 | $9.33 | 1.60 K | $215.52 M |
| 04/24/2026 | $9.34 | $9.50 (1.71%) | $10.20 | $9.34 | 3.20 K | $219.45 M |
| 04/23/2026 | $8.85 | $9.00 (1.69%) | $9.04 | $7.85 | 5.80 K | $207.90 M |
| 04/22/2026 | $8.75 | $9.38 (7.2%) | $9.38 | $8.75 | 2.70 K | $216.68 M |
| 04/21/2026 | $9.85 | $9.76 (-0.91%) | $9.90 | $9.76 | 1.60 K | $225.46 M |
| 04/20/2026 | $9.40 | $9.77 (3.94%) | $9.97 | $9.25 | 4.50 K | $225.69 M |
| 04/17/2026 | $10.40 | $9.30 (-10.58%) | $10.40 | $9.30 | 4.94 K | $214.83 M |
| 04/16/2026 | $9.30 | $10.45 (12.37%) | $10.60 | $9.10 | 8.71 K | $241.39 M |
| 04/15/2026 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 833 | $207.90 M |
| 04/14/2026 | $8.34 | $8.87 (6.35%) | $8.87 | $8.34 | 1.70 K | $204.90 M |
| 04/13/2026 | $8.01 | $8.16 (1.87%) | $8.76 | $8.00 | 2.80 K | $188.50 M |
| 04/10/2026 | $8.77 | $8.76 (-0.11%) | $9.00 | $8.01 | 12.04 K | $202.36 M |
| 04/09/2026 | $6.98 | $8.80 (26.07%) | $9.86 | $6.95 | 114.42 K | $203.28 M |
| 04/08/2026 | $6.81 | $6.81 (0%) | $6.81 | $6.80 | 1.34 K | $157.31 M |
| 04/07/2026 | $6.75 | $6.92 (2.52%) | $7.07 | $6.49 | 5.35 K | $159.85 M |
| 04/06/2026 | $7.02 | $6.76 (-3.7%) | $7.02 | $6.76 | 619 | $156.16 M |
| 04/02/2026 | $7.88 | $7.02 (-10.91%) | $7.88 | $6.55 | 3.21 K | $162.16 M |
| 04/01/2026 | $7.25 | $6.50 (-10.34%) | $7.25 | $6.50 | 2.31 K | $150.15 M |
| 03/31/2026 | $7.48 | $7.57 (1.2%) | $7.57 | $7.48 | 4.34 K | $174.87 M |
| 03/30/2026 | $6.57 | $7.08 (7.76%) | $7.30 | $6.25 | 28.82 K | $163.55 M |
| 03/27/2026 | $6.80 | $6.84 (0.59%) | $6.84 | $6.50 | 3.40 K | $158.00 M |
| 03/26/2026 | $7.33 | $6.84 (-6.68%) | $7.33 | $6.84 | 4.30 K | $158.00 M |
| 03/25/2026 | $7.08 | $7.08 (0%) | $7.08 | $7.08 | 500 | $163.55 M |
| 03/24/2026 | $7.20 | $7.26 (0.83%) | $7.45 | $7.20 | 2.61 K | $167.71 M |
| 03/23/2026 | $7.38 | $7.38 (0%) | $7.38 | $7.38 | 307 | $170.48 M |
| 03/20/2026 | $7.38 | $7.38 (0%) | $7.38 | $7.38 | 400 | $170.48 M |
| 03/19/2026 | $7.41 | $7.41 (0%) | $7.41 | $7.41 | 700 | $171.17 M |
| 03/18/2026 | $7.36 | $7.38 (0.27%) | $7.38 | $7.36 | 1.00 K | $170.48 M |
| 03/17/2026 | $7.36 | $7.36 (0%) | $7.36 | $7.36 | 600 | $170.02 M |
| 03/16/2026 | $7.91 | $7.36 (-6.95%) | $7.91 | $7.07 | 3.80 K | $170.02 M |
| 03/13/2026 | $7.39 | $7.39 (0%) | $7.39 | $7.39 | 622 | $170.71 M |
| 03/12/2026 | $7.74 | $7.74 (0%) | $7.74 | $7.74 | 479 | $178.79 M |
| 03/11/2026 | $7.74 | $7.74 (0%) | $7.74 | $7.74 | 600 | $178.79 M |
| 03/10/2026 | $7.06 | $7.92 (12.18%) | $7.92 | $6.80 | 8.91 K | $182.95 M |
| 03/09/2026 | $7.27 | $7.66 (5.36%) | $7.72 | $6.55 | 3.01 K | $176.95 M |
| 03/06/2026 | $8.20 | $7.84 (-4.39%) | $8.20 | $7.79 | 4.10 K | $181.10 M |
| 03/05/2026 | $8.74 | $8.39 (-4%) | $8.74 | $8.26 | 6.40 K | $193.81 M |
| 03/04/2026 | $8.36 | $8.35 (-0.12%) | $8.93 | $8.35 | 4.30 K | $192.89 M |
| 03/03/2026 | $9.00 | $8.44 (-6.22%) | $9.00 | $8.35 | 11.53 K | $194.96 M |
| 03/02/2026 | $8.78 | $8.78 (0%) | $8.81 | $8.55 | 6.01 K | $202.82 M |
| 02/27/2026 | $8.80 | $8.78 (-0.23%) | $8.80 | $8.78 | 600 | $169.02 M |
| 02/26/2026 | $8.79 | $8.89 (1.14%) | $8.97 | $8.73 | 3.90 K | $171.13 M |
| 02/25/2026 | $8.69 | $8.89 (2.3%) | $9.02 | $8.69 | 2.10 K | $171.13 M |
| 02/24/2026 | $8.69 | $8.69 (0%) | $8.69 | $8.69 | 300 | $167.28 M |
| 02/23/2026 | $8.99 | $8.98 (-0.11%) | $8.99 | $8.98 | 719 | $172.87 M |
| 02/20/2026 | $8.85 | $9.09 (2.71%) | $9.18 | $8.85 | 2.30 K | $174.98 M |
| 02/19/2026 | $9.17 | $9.00 (-1.85%) | $9.23 | $8.85 | 4.60 K | $173.25 M |
| 02/18/2026 | $8.65 | $9.30 (7.51%) | $9.50 | $8.65 | 12.60 K | $179.03 M |
| 02/17/2026 | $9.08 | $9.08 (0%) | $9.08 | $9.08 | 290 | $174.79 M |
| 02/13/2026 | $9.50 | $9.08 (-4.42%) | $9.50 | $8.89 | 8.20 K | $174.79 M |
| 02/12/2026 | $9.05 | $8.94 (-1.22%) | $9.07 | $8.94 | 2.80 K | $172.10 M |
| 02/11/2026 | $9.05 | $8.90 (-1.66%) | $9.05 | $8.83 | 2.70 K | $171.33 M |
| 02/10/2026 | $9.19 | $9.27 (0.87%) | $9.32 | $9.19 | 3.60 K | $178.45 M |
| 02/09/2026 | $9.29 | $9.33 (0.43%) | $9.55 | $9.09 | 4.51 K | $179.60 M |
| 02/06/2026 | $8.48 | $9.17 (8.14%) | $9.54 | $8.35 | 25.65 K | $176.52 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.
