5 DAY PERFORMANCE
+110.26%
1 MONTH PERFORMANCE
+88.27%
3 MONTH PERFORMANCE
+12.84%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-16.99%
1 YEAR PERFORMANCE
-36.98%
Antalpha Platform Holding Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
