ANTA Sports Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	11.42	11.42	11.42	11.42	11.42	5.66%	850
Aug 12, 2025	10.81	10.81	10.81	10.81	10.81	-4.90%	2,002
Aug 11, 2025	11.37	11.37	11.37	11.37	11.37	13.54%	1,450
Aug 8, 2025	10.01	10.01	10.01	10.01	10.01	-15.60%	450
Aug 4, 2025	11.00	11.86	11.00	11.86	11.86	-6.98%	1,200
Jul 8, 2025	12.75	12.75	12.75	12.75	12.75	-	100
Jul 7, 2025	12.75	12.75	12.75	12.75	12.75	9.44%	510
Jun 20, 2025	11.68	11.70	11.65	11.65	11.65	-0.68%	1,900
May 27, 2025	11.73	11.73	11.73	11.73	11.73	-0.26%	196,594
May 23, 2025	11.76	11.76	11.76	11.76	11.76	1.91%	33,937
May 20, 2025	11.54	11.54	11.54	11.54	11.54	8.46%	11,825
May 14, 2025	10.64	10.64	10.64	10.64	10.64	-12.07%	291
May 12, 2025	11.75	12.10	11.75	12.10	12.10	-0.58%	425
May 9, 2025	12.17	12.17	12.17	12.17	12.02	2.79%	225
May 6, 2025	11.84	11.84	11.84	11.84	11.69	12.12%	1,000
May 2, 2025	10.56	10.56	10.56	10.56	10.43	1.83%	324
Apr 28, 2025	10.24	10.24	10.24	10.37	10.24	-	32
Apr 10, 2025	10.37	10.37	10.37	10.37	10.24	9.85%	21,100
Apr 8, 2025	9.44	9.44	9.44	9.44	9.32	-2.07%	115
Apr 7, 2025	9.64	9.64	9.64	9.64	9.52	-8.28%	1,100
Apr 4, 2025	10.51	10.51	10.51	10.51	10.38	-9.79%	255
Mar 25, 2025	11.65	11.65	11.65	11.65	11.51	-5.67%	366
Mar 14, 2025	12.35	12.35	12.35	12.35	12.20	0.24%	156
Mar 11, 2025	12.50	12.50	12.32	12.32	12.17	7.13%	5,650
Mar 4, 2025	11.50	11.50	11.50	11.50	11.36	6.78%	2,800
Feb 25, 2025	10.81	10.81	10.77	10.77	10.64	-1.01%	500
Feb 24, 2025	10.94	11.18	10.88	10.88	10.74	-0.27%	5,600
Feb 21, 2025	10.79	10.91	10.79	10.91	10.77	-4.30%	450