5 DAY PERFORMANCE
+62.50%
1 MONTH PERFORMANCE
+20.15%
3 MONTH PERFORMANCE
-27.24%
6 MONTH PERFORMANCE
-91.50%
YEAR-TO-DATE PERFORMANCE
-35.00%
1 YEAR PERFORMANCE
-95.56%
AlphaTON Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $0.26 | $0.24 (-5.72%) | $0.26 | $0.24 | 2.69 M | $611.95 K |
| 05/04/2026 | $0.25 | $0.26 (3.77%) | $0.26 | $0.25 | 5.72 M | $642.05 K |
| 05/01/2026 | $0.24 | $0.24 (2.13%) | $0.24 | $0.23 | 1.81 M | $601.92 K |
| 04/30/2026 | $0.23 | $0.24 (2.83%) | $0.25 | $0.23 | 2.64 M | $593.14 K |
| 04/29/2026 | $0.23 | $0.23 (-1.27%) | $0.23 | $0.21 | 3.66 M | $564.55 K |
| 04/28/2026 | $0.22 | $0.24 (10.36%) | $0.25 | $0.22 | 6.21 M | $608.94 K |
| 04/27/2026 | $0.22 | $0.23 (3.59%) | $0.23 | $0.20 | 10.73 M | $571.57 K |
| 04/24/2026 | $0.19 | $0.22 (16.62%) | $0.22 | $0.18 | 16.46 M | $543.73 K |
| 04/23/2026 | $0.21 | $0.18 (-12.02%) | $0.21 | $0.18 | 16.31 M | $458.96 K |
| 04/22/2026 | $0.34 | $0.23 (-32.76%) | $0.34 | $0.22 | 223.09 M | $576.84 K |
| 04/21/2026 | $0.29 | $0.28 (-1.75%) | $0.33 | $0.22 | 2.38 M | $702.24 K |
| 04/20/2026 | $0.33 | $0.32 (-3.03%) | $0.35 | $0.31 | 9.86 M | $802.56 K |
| 04/17/2026 | $0.33 | $0.32 (-3.76%) | $0.33 | $0.32 | 364.30 K | $802.56 K |
| 04/16/2026 | $0.34 | $0.32 (-5.56%) | $0.34 | $0.32 | 464.40 K | $805.32 K |
| 04/15/2026 | $0.32 | $0.34 (5.9%) | $0.34 | $0.32 | 727.90 K | $850.21 K |
| 04/14/2026 | $0.32 | $0.33 (2.17%) | $0.33 | $0.31 | 634.80 K | $827.64 K |
| 04/13/2026 | $0.31 | $0.33 (4.51%) | $0.33 | $0.28 | 932.32 K | $825.13 K |
| 04/10/2026 | $0.31 | $0.31 (-0.16%) | $0.32 | $0.30 | 608.80 K | $776.23 K |
| 04/09/2026 | $0.32 | $0.31 (-3.13%) | $0.35 | $0.29 | 6.77 M | $777.48 K |
| 04/08/2026 | $0.32 | $0.32 (-0.35%) | $0.33 | $0.31 | 324.64 K | $796.04 K |
| 04/07/2026 | $0.32 | $0.31 (-1.92%) | $0.34 | $0.31 | 271.72 K | $782.50 K |
| 04/06/2026 | $0.31 | $0.32 (4.71%) | $0.35 | $0.31 | 288.90 K | $815.10 K |
| 04/02/2026 | $0.31 | $0.32 (2.23%) | $0.33 | $0.30 | 569.02 K | $792.53 K |
| 04/01/2026 | $0.32 | $0.32 (0.53%) | $0.34 | $0.31 | 343.80 K | $814.10 K |
| 03/31/2026 | $0.29 | $0.32 (7.48%) | $0.33 | $0.29 | 460.75 K | $792.53 K |
| 03/30/2026 | $0.31 | $0.30 (-1.87%) | $0.31 | $0.29 | 326.40 K | $751.65 K |
| 03/27/2026 | $0.33 | $0.30 (-10.61%) | $0.33 | $0.29 | 575.52 K | $741.87 K |
| 03/26/2026 | $0.34 | $0.33 (-2.37%) | $0.35 | $0.32 | 209.11 K | $827.64 K |
| 03/25/2026 | $0.34 | $0.34 (-2.01%) | $0.35 | $0.33 | 259.12 K | $841.94 K |
| 03/24/2026 | $0.37 | $0.34 (-6.81%) | $0.37 | $0.33 | 396.92 K | $861.25 K |
| 03/23/2026 | $0.36 | $0.37 (3.67%) | $0.37 | $0.35 | 364.30 K | $935.99 K |
| 03/20/2026 | $0.35 | $0.35 (1.72%) | $0.36 | $0.34 | 445.50 K | $887.83 K |
| 03/19/2026 | $0.36 | $0.34 (-4.4%) | $0.38 | $0.33 | 4.89 M | $860.24 K |
| 03/18/2026 | $0.36 | $0.35 (-3.39%) | $0.36 | $0.35 | 319.72 K | $877.80 K |
| 03/17/2026 | $0.35 | $0.36 (3.71%) | $0.37 | $0.35 | 360.60 K | $910.40 K |
| 03/16/2026 | $0.39 | $0.36 (-7%) | $0.39 | $0.36 | 347.20 K | $902.63 K |
| 03/13/2026 | $0.40 | $0.38 (-4.5%) | $0.41 | $0.38 | 207.40 K | $958.06 K |
| 03/12/2026 | $0.40 | $0.40 (0.18%) | $0.40 | $0.39 | 217.73 K | $992.42 K |
| 03/11/2026 | $0.39 | $0.40 (3.1%) | $0.41 | $0.39 | 270.84 K | $1.01 M |
| 03/10/2026 | $0.39 | $0.40 (2.59%) | $0.42 | $0.38 | 345.50 K | $1.00 M |
| 03/09/2026 | $0.37 | $0.39 (4.76%) | $0.40 | $0.35 | 348.40 K | $983.14 K |
| 03/06/2026 | $0.38 | $0.37 (-3.68%) | $0.39 | $0.36 | 514.70 K | $917.93 K |
| 03/05/2026 | $0.43 | $0.39 (-7.53%) | $0.43 | $0.39 | 423.95 K | $985.64 K |
| 03/04/2026 | $0.37 | $0.42 (12.6%) | $0.44 | $0.37 | 638.30 K | $1.05 M |
| 03/03/2026 | $0.38 | $0.38 (1.21%) | $0.39 | $0.35 | 613.00 K | $961.82 K |
| 03/02/2026 | $0.39 | $0.39 (0.41%) | $0.41 | $0.37 | 525.41 K | $982.13 K |
| 02/27/2026 | $0.43 | $0.41 (-4.65%) | $0.44 | $0.41 | 260.20 K | $1.03 M |
| 02/26/2026 | $0.44 | $0.43 (-1.75%) | $0.45 | $0.42 | 205.30 K | $1.08 M |
| 02/25/2026 | $0.41 | $0.43 (4.84%) | $0.46 | $0.40 | 687.51 K | $1.08 M |
| 02/24/2026 | $0.43 | $0.40 (-6.1%) | $0.43 | $0.39 | 669.90 K | $1.00 M |
| 02/23/2026 | $0.41 | $0.41 (0%) | $0.43 | $0.40 | 291.10 K | $1.03 M |
| 02/20/2026 | $0.45 | $0.42 (-7.67%) | $0.46 | $0.41 | 339.70 K | $1.04 M |
| 02/19/2026 | $0.45 | $0.46 (2.24%) | $0.47 | $0.44 | 408.70 K | $1.14 M |
| 02/18/2026 | $0.49 | $0.45 (-7.99%) | $0.49 | $0.44 | 648.22 K | $1.13 M |
| 02/17/2026 | $0.39 | $0.49 (25%) | $0.52 | $0.36 | 3.33 M | $1.22 M |
| 02/13/2026 | $0.51 | $0.52 (2.16%) | $0.53 | $0.48 | 515.00 K | $1.30 M |
| 02/12/2026 | $0.50 | $0.50 (-0.14%) | $0.53 | $0.46 | 551.70 K | $1.26 M |
| 02/11/2026 | $0.54 | $0.50 (-7.75%) | $0.54 | $0.50 | 694.30 K | $1.25 M |
| 02/10/2026 | $0.53 | $0.54 (2.27%) | $0.59 | $0.51 | 1.11 M | $1.35 M |
| 02/09/2026 | $0.53 | $0.51 (-3.4%) | $0.54 | $0.50 | 424.10 K | $1.28 M |
| 02/06/2026 | $0.50 | $0.54 (6.29%) | $0.54 | $0.48 | 674.04 K | $1.34 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.
