5 DAY PERFORMANCE
+358.39%
1 MONTH PERFORMANCE
+189.41%
3 MONTH PERFORMANCE
+84.50%
6 MONTH PERFORMANCE
-14.19%
YEAR-TO-DATE PERFORMANCE
-16.99%
1 YEAR PERFORMANCE
-35.21%
Antalpha Platform Holding Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.74 | $1.65 (-5.46%) | $1.76 | $1.58 | 4.91 K | |
| 11/04/2026 | $1.91 | $1.71 (-10.47%) | $1.91 | $1.71 | 7.90 K | $41.06 M |
| 11/03/2026 | $1.78 | $1.82 (2.25%) | $1.85 | $1.77 | 3.85 K | $43.70 M |
| 11/02/2026 | $1.66 | $1.71 (3.01%) | $1.80 | $1.66 | 3.46 K | $41.06 M |
| 10/30/2026 | $1.69 | $1.61 (-4.73%) | $1.94 | $1.61 | 24.00 K | $38.66 M |
| 10/29/2026 | $1.88 | $1.76 (-6.38%) | $1.88 | $1.66 | 28.90 K | $42.26 M |
| 10/28/2026 | $1.70 | $1.69 (-0.59%) | $1.76 | $1.67 | 8.82 K | $40.58 M |
| 10/27/2026 | $1.70 | $1.67 (-1.76%) | $1.76 | $1.61 | 6.82 K | $40.10 M |
| 10/26/2026 | $1.92 | $1.69 (-11.98%) | $1.92 | $1.63 | 9.28 K | $40.58 M |
| 10/23/2026 | $1.76 | $1.96 (11.36%) | $2.19 | $1.68 | 25.63 K | $47.06 M |
| 10/22/2026 | $1.75 | $1.75 (0%) | $1.82 | $1.60 | 26.90 K | $42.02 M |
| 10/21/2026 | $1.85 | $1.75 (-5.41%) | $1.88 | $1.69 | 9.35 K | $42.02 M |
| 10/20/2026 | $2.06 | $1.94 (-5.83%) | $2.09 | $1.93 | 14.60 K | $46.58 M |
| 10/19/2026 | $2.26 | $2.06 (-8.85%) | $2.36 | $2.03 | 43.50 K | $49.46 M |
| 10/16/2026 | $2.28 | $2.28 (0%) | $2.51 | $2.28 | 58.51 K | $54.75 M |
| 10/15/2026 | $2.28 | $2.33 (2.19%) | $2.41 | $2.20 | 18.30 K | $55.95 M |
| 10/14/2026 | $2.39 | $2.33 (-2.51%) | $2.49 | $2.29 | 55.31 K | $55.95 M |
| 10/13/2026 | $2.49 | $2.47 (-0.8%) | $2.54 | $2.37 | 34.00 K | $59.31 M |
| 10/12/2026 | $2.22 | $2.39 (7.66%) | $2.51 | $2.22 | 79.30 K | $57.39 M |
| 10/09/2026 | $2.21 | $2.37 (7.24%) | $2.73 | $2.21 | 39.20 K | $56.91 M |
| 10/08/2026 | $2.19 | $2.46 (12.33%) | $2.50 | $2.19 | 15.70 K | $59.07 M |
| 10/07/2026 | $2.61 | $2.28 (-12.64%) | $2.61 | $2.28 | 7.50 K | $54.75 M |
| 10/06/2026 | $2.60 | $2.54 (-2.31%) | $2.70 | $2.45 | 9.14 K | $60.99 M |
| 10/05/2026 | $2.42 | $2.55 (5.37%) | $2.75 | $2.20 | 21.42 K | $61.23 M |
| 10/02/2026 | $2.50 | $2.32 (-7.2%) | $2.50 | $2.31 | 3.60 K | $55.71 M |
| 10/01/2026 | $2.58 | $2.56 (-0.78%) | $2.73 | $2.40 | 17.21 K | $61.47 M |
| 09/30/2026 | $2.23 | $2.62 (17.49%) | $3.49 | $2.05 | 734.60 K | $62.91 M |
| 09/29/2026 | $2.57 | $2.29 (-10.89%) | $2.57 | $2.27 | 6.95 K | $54.99 M |
| 09/28/2026 | $2.86 | $2.54 (-11.19%) | $2.86 | $2.54 | 7.55 K | $60.99 M |
| 09/25/2026 | $2.80 | $2.84 (1.43%) | $2.90 | $2.80 | 94.09 K | $68.19 M |
| 09/24/2026 | $2.86 | $2.92 (2.1%) | $2.99 | $2.82 | 4.02 K | $70.11 M |
| 09/23/2026 | $3.24 | $3.10 (-4.32%) | $3.31 | $3.08 | 5.83 K | $74.43 M |
| 09/22/2026 | $3.32 | $3.20 (-3.61%) | $3.49 | $3.15 | 8.82 K | $76.84 M |
| 09/21/2026 | $3.11 | $3.15 (1.29%) | $3.18 | $3.11 | 2.80 K | $75.64 M |
| 09/18/2026 | $3.31 | $3.31 (0%) | $3.31 | $3.31 | 0 | $79.48 M |
| 09/17/2026 | $3.31 | $3.31 (0%) | $3.50 | $3.25 | 2.80 K | $79.48 M |
| 09/16/2026 | $3.40 | $3.45 (1.47%) | $3.50 | $3.35 | 2.60 K | $82.84 M |
| 09/15/2026 | $3.60 | $3.51 (-2.5%) | $3.81 | $3.51 | 24.70 K | $84.28 M |
| 09/14/2026 | $3.55 | $3.66 (3.1%) | $3.89 | $3.50 | 38.00 K | $87.88 M |
| 09/11/2026 | $3.46 | $3.73 (7.8%) | $3.86 | $3.46 | 2.83 K | $89.56 M |
| 09/10/2026 | $3.80 | $3.89 (2.37%) | $3.90 | $3.53 | 3.44 K | $93.40 M |
| 09/09/2026 | $3.62 | $3.57 (-1.38%) | $3.95 | $3.41 | 2.26 K | $85.72 M |
| 09/08/2026 | $3.39 | $3.45 (1.77%) | $3.50 | $3.39 | 4.20 K | $82.84 M |
| 09/04/2026 | $3.82 | $3.76 (-1.57%) | $3.82 | $3.40 | 6.13 K | $90.28 M |
| 09/03/2026 | $3.56 | $3.56 (0%) | $3.56 | $3.56 | 307 | $85.48 M |
| 09/02/2026 | $3.74 | $3.74 (0%) | $3.74 | $3.74 | 400 | $89.80 M |
| 09/01/2026 | $3.40 | $3.90 (14.71%) | $4.00 | $3.40 | 2.25 K | $93.64 M |
| 08/31/2026 | $3.89 | $3.71 (-4.63%) | $4.00 | $3.70 | 3.10 K | $89.08 M |
| 08/28/2026 | $3.54 | $3.66 (3.39%) | $4.01 | $3.54 | 3.31 K | $87.88 M |
| 08/27/2026 | $3.58 | $3.95 (10.34%) | $3.95 | $3.58 | 500 | $94.84 M |
| 08/26/2026 | $3.78 | $3.70 (-2.12%) | $3.91 | $3.53 | 3.10 K | $88.84 M |
| 08/25/2026 | $3.93 | $4.03 (2.54%) | $4.06 | $3.89 | 4.83 K | $96.77 M |
| 08/24/2026 | $4.02 | $3.97 (-1.24%) | $4.02 | $3.54 | 3.91 K | $95.32 M |
| 08/21/2026 | $3.70 | $4.15 (12.16%) | $4.20 | $3.70 | 59.70 K | $99.65 M |
| 08/20/2026 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 2.93 K | $94.12 M |
| 08/19/2026 | $4.01 | $4.05 (1%) | $4.05 | $3.76 | 16.15 K | $97.25 M |
| 08/18/2026 | $3.87 | $3.87 (0%) | $3.87 | $3.87 | 201 | $92.92 M |
| 08/17/2026 | $4.06 | $3.87 (-4.68%) | $4.09 | $3.86 | 4.34 K | $92.92 M |
| 08/14/2026 | $3.98 | $3.58 (-10.05%) | $3.98 | $3.58 | 1.54 K | $85.86 M |
| 08/13/2026 | $4.01 | $3.93 (-2%) | $4.01 | $3.70 | 1.10 K | $94.26 M |
| 08/12/2026 | $4.00 | $4.01 (0.25%) | $4.06 | $3.92 | 3.10 K | $96.18 M |
| 08/11/2026 | $3.93 | $4.03 (2.54%) | $4.03 | $3.90 | 1.21 K | $96.66 M |
| 08/10/2026 | $3.65 | $3.90 (6.85%) | $4.05 | $3.65 | 6.22 K | $93.54 M |
| 08/07/2026 | $3.75 | $3.69 (-1.6%) | $3.80 | $3.56 | 5.20 K | $88.50 M |
| 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 |
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.
