Antalpha Platform Holding Company (ANTA)
NASDAQ: ANTA · Real-Time Price · USD
11.99
-0.03 (-0.21%)
At close: Aug 15, 2025, 4:00 PM
12.35
+0.37 (3.05%)
After-hours: Aug 15, 2025, 7:20 PM EDT
ANTA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 11.97 | 12.55 | 11.68 | 11.99 | 11.99 | -0.21% | 19,653 |
Aug 14, 2025 | 12.41 | 12.49 | 11.72 | 12.01 | 12.01 | -5.40% | 20,671 |
Aug 13, 2025 | 12.99 | 12.99 | 12.00 | 12.70 | 12.70 | 2.38% | 62,537 |
Aug 12, 2025 | 12.60 | 12.63 | 12.02 | 12.40 | 12.40 | -2.75% | 42,146 |
Aug 11, 2025 | 12.22 | 13.19 | 12.11 | 12.75 | 12.75 | 4.34% | 54,471 |
Aug 8, 2025 | 12.11 | 12.25 | 11.91 | 12.22 | 12.22 | 0.91% | 15,236 |
Aug 7, 2025 | 12.10 | 12.34 | 12.10 | 12.11 | 12.11 | -1.46% | 4,515 |
Aug 6, 2025 | 11.51 | 12.39 | 11.51 | 12.29 | 12.29 | 1.49% | 29,647 |
Aug 5, 2025 | 12.20 | 12.32 | 11.72 | 12.11 | 12.11 | -1.06% | 29,552 |
Aug 4, 2025 | 11.65 | 12.24 | 11.65 | 12.24 | 12.24 | 4.88% | 25,680 |
Aug 1, 2025 | 11.50 | 12.48 | 11.50 | 11.67 | 11.67 | -0.68% | 73,486 |
Jul 31, 2025 | 11.92 | 12.09 | 11.50 | 11.75 | 11.75 | -3.77% | 23,476 |
Jul 30, 2025 | 11.98 | 12.42 | 11.68 | 12.21 | 12.21 | 2.61% | 22,660 |
Jul 29, 2025 | 11.76 | 12.00 | 11.76 | 11.90 | 11.90 | 0.93% | 12,811 |
Jul 28, 2025 | 12.43 | 12.43 | 11.79 | 11.79 | 11.79 | -5.30% | 13,491 |
Jul 25, 2025 | 12.10 | 12.50 | 11.75 | 12.45 | 12.45 | 3.32% | 18,223 |
Jul 24, 2025 | 13.18 | 13.20 | 11.87 | 12.05 | 12.05 | -8.57% | 60,704 |
Jul 23, 2025 | 12.01 | 13.27 | 11.92 | 13.18 | 13.18 | 12.65% | 135,243 |
Jul 22, 2025 | 11.80 | 12.09 | 11.37 | 11.70 | 11.70 | 0.17% | 26,413 |
Jul 21, 2025 | 11.82 | 12.50 | 11.63 | 11.68 | 11.68 | -1.02% | 63,309 |
Jul 18, 2025 | 11.48 | 11.90 | 11.40 | 11.80 | 11.80 | 2.79% | 46,565 |
Jul 17, 2025 | 11.55 | 11.55 | 11.10 | 11.48 | 11.48 | 2.50% | 12,146 |
Jul 16, 2025 | 11.27 | 11.48 | 11.11 | 11.20 | 11.20 | -0.53% | 27,646 |
Jul 15, 2025 | 11.57 | 11.57 | 11.26 | 11.26 | 11.26 | -2.68% | 15,591 |
Jul 14, 2025 | 11.65 | 11.78 | 11.37 | 11.57 | 11.57 | -0.17% | 33,550 |
Jul 11, 2025 | 11.67 | 11.81 | 11.32 | 11.59 | 11.59 | 2.57% | 74,802 |
Jul 10, 2025 | 11.31 | 11.69 | 11.30 | 11.30 | 11.30 | -2.16% | 20,738 |
Jul 9, 2025 | 11.66 | 11.66 | 11.35 | 11.55 | 11.55 | -1.11% | 16,920 |
Jul 8, 2025 | 11.55 | 11.73 | 11.20 | 11.68 | 11.68 | 0.69% | 17,027 |
Jul 7, 2025 | 11.63 | 11.97 | 11.60 | 11.60 | 11.60 | -0.60% | 30,773 |
Jul 3, 2025 | 11.69 | 11.87 | 11.52 | 11.67 | 11.67 | 1.48% | 29,844 |
Jul 2, 2025 | 11.33 | 11.89 | 11.25 | 11.50 | 11.50 | 2.04% | 28,148 |
Jul 1, 2025 | 11.42 | 11.54 | 11.22 | 11.27 | 11.27 | -2.25% | 21,143 |
Jun 30, 2025 | 11.03 | 11.71 | 11.03 | 11.53 | 11.53 | 4.82% | 55,683 |
Jun 27, 2025 | 11.41 | 11.77 | 10.94 | 11.00 | 11.00 | -3.59% | 48,515 |
Jun 26, 2025 | 10.97 | 11.88 | 10.97 | 11.41 | 11.41 | 4.20% | 46,433 |
Jun 25, 2025 | 11.87 | 11.87 | 10.93 | 10.95 | 10.95 | -7.75% | 39,397 |
Jun 24, 2025 | 10.85 | 11.87 | 10.83 | 11.87 | 11.87 | 9.60% | 110,654 |
Jun 23, 2025 | 11.10 | 11.27 | 10.80 | 10.83 | 10.83 | -4.67% | 68,955 |
Jun 20, 2025 | 11.50 | 11.53 | 10.90 | 11.36 | 11.36 | -0.87% | 168,950 |
Jun 18, 2025 | 12.96 | 12.99 | 11.30 | 11.46 | 11.46 | -5.99% | 195,007 |
Jun 17, 2025 | 13.10 | 13.70 | 12.15 | 12.19 | 12.19 | -4.69% | 128,828 |
Jun 16, 2025 | 12.67 | 13.16 | 12.50 | 12.79 | 12.79 | 4.84% | 221,844 |
Jun 13, 2025 | 12.08 | 12.44 | 11.89 | 12.20 | 12.20 | -1.61% | 48,760 |
Jun 12, 2025 | 11.90 | 12.45 | 11.87 | 12.40 | 12.40 | 3.94% | 34,633 |
Jun 11, 2025 | 12.06 | 12.44 | 11.80 | 11.93 | 11.93 | -0.83% | 32,695 |
Jun 10, 2025 | 13.08 | 13.08 | 11.56 | 12.03 | 12.03 | -3.61% | 51,779 |
Jun 9, 2025 | 13.18 | 13.19 | 11.82 | 12.48 | 12.48 | -2.27% | 56,813 |
Jun 6, 2025 | 12.34 | 12.77 | 12.12 | 12.77 | 12.77 | 7.22% | 48,034 |
Jun 5, 2025 | 13.45 | 13.86 | 11.50 | 11.91 | 11.91 | -9.08% | 267,832 |