5 DAY PERFORMANCE
+12.84%
1 MONTH PERFORMANCE
-7.98%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-22.32%
YEAR-TO-DATE PERFORMANCE
-16.99%
1 YEAR PERFORMANCE
-31.86%
Antalpha Platform Holding Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $8.67 | $9.37 (8.07%) | $9.37 | $8.67 | 1.22 K | $224.74 M |
| 05/05/2026 | $8.50 | $8.60 (1.18%) | $8.60 | $8.50 | 1.25 K | $206.27 M |
| 05/04/2026 | $8.60 | $8.60 (0%) | $8.60 | $8.60 | 748 | $206.27 M |
| 05/01/2026 | $9.49 | $9.12 (-3.9%) | $9.49 | $9.11 | 700 | $218.74 M |
| 04/30/2026 | $8.11 | $8.55 (5.43%) | $8.89 | $8.11 | 3.70 K | $205.07 M |
| 04/29/2026 | $8.75 | $9.02 (3.09%) | $9.02 | $8.75 | 1.06 K | $216.34 M |
| 04/28/2026 | $9.33 | $9.33 (0%) | $9.33 | $9.33 | 0 | $223.78 M |
| 04/27/2026 | $9.66 | $9.33 (-3.42%) | $9.66 | $9.33 | 1.60 K | $223.78 M |
| 04/24/2026 | $9.34 | $9.50 (1.71%) | $10.20 | $9.34 | 3.20 K | $227.85 M |
| 04/23/2026 | $8.85 | $9.00 (1.69%) | $9.04 | $7.85 | 5.80 K | $215.86 M |
| 04/22/2026 | $8.75 | $9.38 (7.2%) | $9.38 | $8.75 | 2.70 K | $224.98 M |
| 04/21/2026 | $9.85 | $9.76 (-0.91%) | $9.90 | $9.76 | 1.60 K | $234.09 M |
| 04/20/2026 | $9.40 | $9.77 (3.94%) | $9.97 | $9.25 | 4.50 K | $234.33 M |
| 04/17/2026 | $10.40 | $9.30 (-10.58%) | $10.40 | $9.30 | 4.94 K | $223.06 M |
| 04/16/2026 | $9.30 | $10.45 (12.37%) | $10.60 | $9.10 | 8.71 K | $250.64 M |
| 04/15/2026 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 833 | $215.86 M |
| 04/14/2026 | $8.34 | $8.87 (6.35%) | $8.87 | $8.34 | 1.70 K | $212.74 M |
| 04/13/2026 | $8.01 | $8.16 (1.87%) | $8.76 | $8.00 | 2.80 K | $195.71 M |
| 04/10/2026 | $8.77 | $8.76 (-0.11%) | $9.00 | $8.01 | 12.04 K | $210.11 M |
| 04/09/2026 | $6.98 | $8.80 (26.07%) | $9.86 | $6.95 | 114.42 K | $211.06 M |
| 04/08/2026 | $6.81 | $6.81 (0%) | $6.81 | $6.80 | 1.34 K | $163.34 M |
| 04/07/2026 | $6.75 | $6.92 (2.52%) | $7.07 | $6.49 | 5.35 K | $165.97 M |
| 04/06/2026 | $7.02 | $6.76 (-3.7%) | $7.02 | $6.76 | 619 | $162.14 M |
| 04/02/2026 | $7.88 | $7.02 (-10.91%) | $7.88 | $6.55 | 3.21 K | $168.37 M |
| 04/01/2026 | $7.25 | $6.50 (-10.34%) | $7.25 | $6.50 | 2.31 K | $155.90 M |
| 03/31/2026 | $7.48 | $7.57 (1.2%) | $7.57 | $7.48 | 4.34 K | $181.56 M |
| 03/30/2026 | $6.57 | $7.08 (7.76%) | $7.30 | $6.25 | 28.82 K | $169.81 M |
| 03/27/2026 | $6.80 | $6.84 (0.59%) | $6.84 | $6.50 | 3.40 K | $164.05 M |
| 03/26/2026 | $7.33 | $6.84 (-6.68%) | $7.33 | $6.84 | 4.30 K | $164.05 M |
| 03/25/2026 | $7.08 | $7.08 (0%) | $7.08 | $7.08 | 500 | $169.81 M |
| 03/24/2026 | $7.20 | $7.26 (0.83%) | $7.45 | $7.20 | 2.61 K | $174.13 M |
| 03/23/2026 | $7.38 | $7.38 (0%) | $7.38 | $7.38 | 307 | $177.01 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.
