Want to see ANTA full AI Analyst Report?
Antalpha Platform Holding Company (ANTA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.69 | 1.94 | 1.61 | 1.61 | 1.61 | -8.41% | 23,965 | 0.93 |
| Oct 29, 2026 | 1.88 | 1.88 | 1.66 | 1.76 | 1.76 | +4.45% | 28,865 | 1.14 |
| Oct 28, 2026 | 1.70 | 1.76 | 1.67 | 1.69 | 1.69 | +0.90% | 8,822 | 0.35 |
| Oct 27, 2026 | 1.70 | 1.76 | 1.61 | 1.67 | 1.67 | -1.18% | 6,820 | 0.27 |
| Oct 26, 2026 | 1.92 | 1.92 | 1.63 | 1.69 | 1.69 | -13.78% | 9,216 | 0.37 |
| Oct 23, 2026 | 1.76 | 2.19 | 1.68 | 1.96 | 1.96 | +12.00% | 14,064 | 0.57 |
| Oct 22, 2026 | 1.75 | 1.82 | 1.60 | 1.75 | 1.75 | +0.00% | 26,855 | 1.10 |
| Oct 21, 2026 | 1.85 | 1.88 | 1.69 | 1.75 | 1.75 | -9.56% | 9,351 | 0.38 |
| Oct 20, 2026 | 2.06 | 2.09 | 1.93 | 1.94 | 1.94 | -5.98% | 14,602 | 0.61 |
| Oct 19, 2026 | 2.26 | 2.36 | 2.03 | 2.06 | 2.06 | -9.74% | 43,486 | 1.85 |
| Oct 16, 2026 | 2.28 | 2.51 | 2.28 | 2.28 | 2.28 | -2.15% | 58,514 | 2.53 |
| Oct 15, 2026 | 2.28 | 2.41 | 2.20 | 2.33 | 2.33 | +0.00% | 18,295 | 0.80 |
| Oct 14, 2026 | 2.39 | 2.49 | 2.29 | 2.33 | 2.33 | -5.48% | 55,311 | 2.51 |
| Oct 13, 2026 | 2.49 | 2.54 | 2.37 | 2.47 | 2.47 | +3.14% | 33,991 | 1.56 |
| Oct 12, 2026 | 2.22 | 2.51 | 2.22 | 2.39 | 2.39 | +0.84% | 79,297 | 3.84 |
| Oct 09, 2026 | 2.21 | 2.73 | 2.21 | 2.37 | 2.37 | -3.46% | 39,178 | 1.96 |
| Oct 08, 2026 | 2.19 | 2.50 | 2.19 | 2.46 | 2.46 | +7.68% | 15,673 | 0.79 |
| Oct 07, 2026 | 2.61 | 2.61 | 2.28 | 2.28 | 2.28 | -10.17% | 7,474 | 0.38 |
| Oct 06, 2026 | 2.60 | 2.70 | 2.45 | 2.54 | 2.54 | -0.47% | 9,141 | 0.47 |
| Oct 05, 2026 | 2.42 | 2.75 | 2.20 | 2.55 | 2.55 | +9.91% | 21,370 | 1.11 |
| Oct 02, 2026 | 2.50 | 2.50 | 2.31 | 2.32 | 2.32 | -9.38% | 3,576 | 0.19 |
| Oct 01, 2026 | 2.58 | 2.73 | 2.40 | 2.56 | 2.56 | -2.29% | 17,207 | 0.90 |
| Sep 30, 2026 | 2.23 | 3.49 | 2.05 | 2.62 | 2.62 | +14.41% | 734,595 | 99.32 |
| Sep 29, 2026 | 2.57 | 2.57 | 2.27 | 2.29 | 2.29 | -9.84% | 6,950 | 0.94 |
| Sep 28, 2026 | 2.86 | 2.86 | 2.54 | 2.54 | 2.54 | -10.56% | 7,551 | 1.04 |
| Sep 25, 2026 | 2.80 | 2.90 | 2.80 | 2.84 | 2.84 | -2.57% | 94,094 | 16.15 |
| Sep 24, 2026 | 2.86 | 2.99 | 2.82 | 2.92 | 2.92 | -5.97% | 4,019 | 0.69 |
| Sep 23, 2026 | 3.24 | 3.31 | 3.08 | 3.10 | 3.10 | -3.13% | 5,826 | 1.02 |
| Sep 22, 2026 | 3.32 | 3.49 | 3.15 | 3.20 | 3.20 | +1.62% | 8,819 | 1.57 |
| Sep 21, 2026 | 3.11 | 3.18 | 3.11 | 3.15 | 3.15 | -1.90% | 2,796 | 0.50 |
| Sep 18, 2026 | 3.21 | 3.31 | 3.11 | 3.21 | 3.21 | -3.02% | 0 | 0.00 |
| Sep 17, 2026 | 3.31 | 3.50 | 3.25 | 3.31 | 3.31 | -4.06% | 2,753 | 0.49 |
| Sep 16, 2026 | 3.40 | 3.50 | 3.35 | 3.45 | 3.45 | -1.71% | 2,588 | 0.46 |
| Sep 15, 2026 | 3.60 | 3.81 | 3.51 | 3.51 | 3.51 | -4.10% | 24,667 | 4.65 |
| Sep 14, 2026 | 3.55 | 3.89 | 3.50 | 3.66 | 3.66 | -1.74% | 37,968 | 7.90 |
| Sep 11, 2026 | 3.46 | 3.86 | 3.46 | 3.73 | 3.73 | -4.22% | 2,706 | 0.56 |
| Sep 10, 2026 | 3.80 | 3.90 | 3.53 | 3.89 | 3.89 | +8.87% | 3,439 | 0.71 |
| Sep 09, 2026 | 3.62 | 3.95 | 3.41 | 3.57 | 3.57 | +3.69% | 2,259 | 0.47 |
| Sep 08, 2026 | 3.39 | 3.50 | 3.39 | 3.45 | 3.45 | -8.38% | 4,170 | 0.87 |
| Sep 07, 2026 | 3.82 | 3.82 | 3.40 | 3.76 | 3.76 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.82 | 3.82 | 3.40 | 3.76 | 3.76 | +5.62% | 6,126 | 1.28 |
| Sep 03, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.69% | 307 | 0.06 |
| Sep 02, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.23% | 380 | 0.08 |
| Sep 01, 2026 | 3.40 | 4.00 | 3.40 | 3.90 | 3.90 | +5.12% | 2,196 | 0.45 |
| Aug 31, 2026 | 3.89 | 4.00 | 3.70 | 3.71 | 3.71 | +1.37% | 3,097 | 0.63 |
| Aug 28, 2026 | 3.54 | 4.01 | 3.54 | 3.66 | 3.66 | -7.34% | 3,310 | 0.68 |
| Aug 27, 2026 | 3.58 | 3.95 | 3.58 | 3.95 | 3.95 | +6.79% | 496 | 0.10 |
| Aug 26, 2026 | 3.78 | 3.91 | 3.53 | 3.70 | 3.70 | -8.10% | 3,088 | 0.61 |
| Aug 25, 2026 | 3.93 | 4.06 | 3.89 | 4.03 | 4.03 | +1.39% | 4,740 | 0.94 |
| Aug 24, 2026 | 4.02 | 4.02 | 3.54 | 3.97 | 3.97 | -4.34% | 3,910 | 0.79 |
