Skip to main content
Antalpha Platform Holding Company (ANTA)
NASDAQ: ANTA · Real-Time Price · USD
7.84
-0.55 (-6.56%)
At close: Mar 6, 2026, 4:00 PM EST
8.39
+0.55 (7.02%)
After-hours: Mar 6, 2026, 7:26 PM EST

ANTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.208.207.797.847.84-6.56%4,042
Mar 5, 20268.748.748.268.398.390.48%6,354
Mar 4, 20268.368.938.358.358.35-1.07%4,203
Mar 3, 20269.009.008.358.448.44-3.87%11,531
Mar 2, 20268.788.818.558.788.78-6,008
Feb 27, 20268.808.808.788.788.78-1.24%595
Feb 26, 20268.798.978.738.898.89-3,894
Feb 25, 20268.699.028.698.898.892.30%2,096
Feb 24, 20268.698.698.698.698.69-3.23%290
Feb 23, 20268.998.998.988.988.98-1.21%718
Feb 20, 20268.859.188.859.099.091.00%2,275
Feb 19, 20269.179.238.859.009.00-3.23%4,552
Feb 18, 20268.659.508.659.309.302.42%12,551
Feb 13, 20269.509.508.899.089.081.57%8,178
Feb 12, 20269.059.078.948.948.940.45%2,763
Feb 11, 20269.059.058.838.908.90-3.99%2,672
Feb 10, 20269.199.329.199.279.27-0.64%3,588
Feb 9, 20269.299.559.099.339.331.74%4,505
Feb 6, 20268.489.548.359.179.175.28%25,646
Feb 5, 20268.998.998.658.718.71-2.24%9,854
Feb 4, 20269.129.518.808.918.91-1.00%34,518
Feb 3, 20269.219.458.879.009.00-1.64%10,439
Feb 2, 20269.229.509.089.159.15-1.19%18,496
Jan 30, 20269.309.509.239.269.261.20%12,104
Jan 29, 20269.609.609.019.159.15-4.69%10,413
Jan 28, 20269.019.609.019.609.608.84%27,079
Jan 27, 20269.329.408.828.828.82-6.27%7,163
Jan 26, 20269.209.508.769.419.412.28%21,572
Jan 23, 20269.509.509.179.209.200.88%3,490
Jan 22, 20269.509.508.879.129.12-1.94%3,928
Jan 21, 20269.509.999.309.309.303.33%4,712
Jan 20, 20269.469.469.009.009.00-5.61%4,839
Jan 16, 20269.899.899.549.549.54-1.04%612
Jan 15, 20269.929.929.649.649.641.15%583
Jan 14, 20269.539.539.539.539.53-0.26%232
Jan 13, 20269.479.609.389.559.55-1.55%2,387
Jan 12, 20269.509.709.509.709.701.84%1,021
Jan 9, 20269.329.539.329.539.532.42%1,397
Jan 8, 20269.339.619.309.309.30-3.23%2,303
Jan 7, 20269.509.619.509.619.610.95%11,689
Jan 6, 20269.659.969.489.529.52-0.52%1,057
Jan 5, 20269.519.659.479.579.574.82%7,403
Jan 2, 20269.119.228.979.139.132.70%10,383
Dec 31, 20259.159.158.678.898.89-2.41%3,375
Dec 30, 20259.509.519.019.119.11-1.19%22,342
Dec 29, 20259.119.229.119.229.22-2.95%3,293
Dec 26, 20259.579.579.509.509.50-0.74%947
Dec 24, 20259.579.579.579.579.570.75%506
Dec 23, 20259.249.599.109.509.50-1.04%7,334
Dec 19, 20259.399.609.399.609.60-2.54%2,233
Dec 18, 20259.289.899.279.859.855.12%5,662
Dec 17, 20259.559.609.359.379.37-1.37%4,411
Dec 16, 20259.819.859.009.509.502.15%10,777
Dec 15, 20259.919.919.229.309.30-8.03%1,651
Dec 12, 202510.1210.1510.0010.1110.11-0.57%3,044
Dec 11, 202510.2310.2310.1710.1710.17-1,083
Dec 10, 202510.3410.3410.1710.1710.17-1,209
Dec 9, 202510.1810.2910.1710.1710.17-0.39%3,429
Dec 8, 202510.2110.2110.2110.2110.21-1.73%991
Dec 5, 202510.0910.4810.0910.3910.393.90%2,576
Dec 4, 20259.0010.009.0010.0010.0011.86%17,731
Dec 3, 20259.209.208.948.948.94-2.00%1,254
Dec 2, 20258.749.128.749.129.121.36%3,373
Dec 1, 20259.139.268.509.009.00-6.83%10,801
Nov 28, 20259.009.669.009.669.662.11%1,641
Nov 26, 20259.009.469.009.469.461.72%4,811
Nov 25, 20259.159.309.069.309.30-1.59%2,671
Nov 24, 20259.009.479.009.459.458.07%3,961
Nov 21, 20259.049.178.748.748.74-3.38%4,266
Nov 20, 20259.119.509.059.059.05-3.93%3,053
Nov 19, 20259.059.529.049.429.422.84%12,621
Nov 18, 202510.0110.019.039.169.16-4.01%3,617
Nov 17, 202510.3610.369.549.549.54-8.33%7,053
Nov 14, 20259.5310.419.5010.4110.416.12%4,516
Nov 13, 202510.8111.199.819.819.81-15.28%13,137
Nov 11, 202511.8411.8411.0511.5811.580.43%2,075
Nov 10, 202510.8511.5310.8511.5311.536.74%2,083
Nov 7, 202511.1611.1610.8010.8010.80-3.29%4,129
Nov 6, 202511.3811.3811.1711.1711.17-1.93%964
Nov 5, 202510.8211.3910.8211.3911.391.33%3,555
Nov 4, 202511.0311.8010.9611.2411.243.98%13,850
Nov 3, 202511.3512.1810.8110.8110.81-4.17%25,531
Oct 31, 202511.2111.4111.0111.2811.28-1.91%3,516
Oct 30, 202511.7612.0010.8811.5011.50-3.12%16,625
Oct 29, 202511.8012.4411.6011.8711.870.59%8,126
Oct 28, 202511.3011.8011.2911.8011.803.78%6,163
Oct 27, 202511.6011.6311.2411.3711.37-1.90%6,625
Oct 24, 202511.2511.6011.2511.5911.592.29%8,926
Oct 23, 202511.5911.5911.3311.3311.330.85%4,617
Oct 22, 202511.5511.6011.0411.2411.24-3.56%15,250
Oct 21, 202511.7111.7111.2311.6511.65-1.94%13,562
Oct 20, 202511.9912.0311.8011.8811.880.59%10,677
Oct 17, 202511.6212.0011.5311.8111.813.23%7,476
Oct 16, 202511.9911.9911.4311.4411.44-3.13%28,238
Oct 15, 202511.9412.1111.7611.8111.81-2.64%17,534
Oct 14, 202512.6212.6211.7612.1312.132.19%20,239
Oct 13, 202512.4112.4111.7911.8711.87-3.42%43,930
Oct 10, 202513.0813.0812.1212.2912.29-1.05%67,696
Oct 9, 202512.6112.6112.4212.4212.42-2.44%6,389
Oct 8, 202512.5112.9912.5112.7312.732.09%15,727