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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202511.9712.5511.6811.9911.99-0.21%19,653
Aug 14, 202512.4112.4911.7212.0112.01-5.40%20,671
Aug 13, 202512.9912.9912.0012.7012.702.38%62,537
Aug 12, 202512.6012.6312.0212.4012.40-2.75%42,146
Aug 11, 202512.2213.1912.1112.7512.754.34%54,471
Aug 8, 202512.1112.2511.9112.2212.220.91%15,236
Aug 7, 202512.1012.3412.1012.1112.11-1.46%4,515
Aug 6, 202511.5112.3911.5112.2912.291.49%29,647
Aug 5, 202512.2012.3211.7212.1112.11-1.06%29,552
Aug 4, 202511.6512.2411.6512.2412.244.88%25,680
Aug 1, 202511.5012.4811.5011.6711.67-0.68%73,486
Jul 31, 202511.9212.0911.5011.7511.75-3.77%23,476
Jul 30, 202511.9812.4211.6812.2112.212.61%22,660
Jul 29, 202511.7612.0011.7611.9011.900.93%12,811
Jul 28, 202512.4312.4311.7911.7911.79-5.30%13,491
Jul 25, 202512.1012.5011.7512.4512.453.32%18,223
Jul 24, 202513.1813.2011.8712.0512.05-8.57%60,704
Jul 23, 202512.0113.2711.9213.1813.1812.65%135,243
Jul 22, 202511.8012.0911.3711.7011.700.17%26,413
Jul 21, 202511.8212.5011.6311.6811.68-1.02%63,309
Jul 18, 202511.4811.9011.4011.8011.802.79%46,565
Jul 17, 202511.5511.5511.1011.4811.482.50%12,146
Jul 16, 202511.2711.4811.1111.2011.20-0.53%27,646
Jul 15, 202511.5711.5711.2611.2611.26-2.68%15,591
Jul 14, 202511.6511.7811.3711.5711.57-0.17%33,550
Jul 11, 202511.6711.8111.3211.5911.592.57%74,802
Jul 10, 202511.3111.6911.3011.3011.30-2.16%20,738
Jul 9, 202511.6611.6611.3511.5511.55-1.11%16,920
Jul 8, 202511.5511.7311.2011.6811.680.69%17,027
Jul 7, 202511.6311.9711.6011.6011.60-0.60%30,773
Jul 3, 202511.6911.8711.5211.6711.671.48%29,844
Jul 2, 202511.3311.8911.2511.5011.502.04%28,148
Jul 1, 202511.4211.5411.2211.2711.27-2.25%21,143
Jun 30, 202511.0311.7111.0311.5311.534.82%55,683
Jun 27, 202511.4111.7710.9411.0011.00-3.59%48,515
Jun 26, 202510.9711.8810.9711.4111.414.20%46,433
Jun 25, 202511.8711.8710.9310.9510.95-7.75%39,397
Jun 24, 202510.8511.8710.8311.8711.879.60%110,654
Jun 23, 202511.1011.2710.8010.8310.83-4.67%68,955
Jun 20, 202511.5011.5310.9011.3611.36-0.87%168,950
Jun 18, 202512.9612.9911.3011.4611.46-5.99%195,007
Jun 17, 202513.1013.7012.1512.1912.19-4.69%128,828
Jun 16, 202512.6713.1612.5012.7912.794.84%221,844
Jun 13, 202512.0812.4411.8912.2012.20-1.61%48,760
Jun 12, 202511.9012.4511.8712.4012.403.94%34,633
Jun 11, 202512.0612.4411.8011.9311.93-0.83%32,695
Jun 10, 202513.0813.0811.5612.0312.03-3.61%51,779
Jun 9, 202513.1813.1911.8212.4812.48-2.27%56,813
Jun 6, 202512.3412.7712.1212.7712.777.22%48,034
Jun 5, 202513.4513.8611.5011.9111.91-9.08%267,832