Antalpha Platform Holding Company (ANTA)
NASDAQ: ANTA · Real-Time Price · USD
10.39
+0.39 (3.90%)
At close: Dec 5, 2025, 4:00 PM EST
10.19
-0.20 (-1.92%)
After-hours: Dec 5, 2025, 4:10 PM EST
ANTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.09 | 10.48 | 10.09 | 10.39 | 10.39 | 3.90% | 2,576 |
| Dec 4, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.86% | 17,731 |
| Dec 3, 2025 | 9.20 | 9.20 | 8.94 | 8.94 | 8.94 | -2.00% | 1,254 |
| Dec 2, 2025 | 8.74 | 9.12 | 8.74 | 9.12 | 9.12 | 1.36% | 3,373 |
| Dec 1, 2025 | 9.13 | 9.26 | 8.50 | 9.00 | 9.00 | -6.83% | 10,801 |
| Nov 28, 2025 | 9.00 | 9.66 | 9.00 | 9.66 | 9.66 | 2.11% | 1,641 |
| Nov 26, 2025 | 9.00 | 9.46 | 9.00 | 9.46 | 9.46 | 1.72% | 4,504 |
| Nov 25, 2025 | 9.15 | 9.30 | 9.06 | 9.30 | 9.30 | -1.59% | 2,671 |
| Nov 24, 2025 | 9.00 | 9.47 | 9.00 | 9.45 | 9.45 | 8.07% | 3,961 |
| Nov 21, 2025 | 9.04 | 9.17 | 8.74 | 8.74 | 8.74 | -3.38% | 4,266 |
| Nov 20, 2025 | 9.11 | 9.50 | 9.05 | 9.05 | 9.05 | -3.93% | 2,937 |
| Nov 19, 2025 | 9.05 | 9.52 | 9.04 | 9.42 | 9.42 | 2.84% | 12,621 |
| Nov 18, 2025 | 10.01 | 10.01 | 9.03 | 9.16 | 9.16 | -4.01% | 3,617 |
| Nov 17, 2025 | 10.36 | 10.36 | 9.54 | 9.54 | 9.54 | -8.33% | 7,053 |
| Nov 14, 2025 | 9.53 | 10.41 | 9.50 | 10.41 | 10.41 | 6.12% | 4,516 |
| Nov 13, 2025 | 10.81 | 11.19 | 9.81 | 9.81 | 9.81 | -15.28% | 13,137 |
| Nov 11, 2025 | 11.84 | 11.84 | 11.05 | 11.58 | 11.58 | 0.43% | 2,075 |
| Nov 10, 2025 | 10.85 | 11.53 | 10.85 | 11.53 | 11.53 | 6.74% | 2,083 |
| Nov 7, 2025 | 11.16 | 11.16 | 10.80 | 10.80 | 10.80 | -3.29% | 4,129 |
| Nov 6, 2025 | 11.38 | 11.38 | 11.17 | 11.17 | 11.17 | -1.93% | 964 |
| Nov 5, 2025 | 10.82 | 11.39 | 10.82 | 11.39 | 11.39 | 1.33% | 3,555 |
| Nov 4, 2025 | 11.03 | 11.80 | 10.96 | 11.24 | 11.24 | 3.98% | 13,850 |
| Nov 3, 2025 | 11.35 | 12.18 | 10.81 | 10.81 | 10.81 | -4.17% | 25,531 |
| Oct 31, 2025 | 11.21 | 11.41 | 11.01 | 11.28 | 11.28 | -1.91% | 3,516 |
| Oct 30, 2025 | 11.76 | 12.00 | 10.88 | 11.50 | 11.50 | -3.12% | 16,625 |
| Oct 29, 2025 | 11.80 | 12.44 | 11.60 | 11.87 | 11.87 | 0.59% | 8,126 |
| Oct 28, 2025 | 11.30 | 11.80 | 11.29 | 11.80 | 11.80 | 3.78% | 6,163 |
| Oct 27, 2025 | 11.60 | 11.63 | 11.24 | 11.37 | 11.37 | -1.90% | 6,625 |
| Oct 24, 2025 | 11.25 | 11.60 | 11.25 | 11.59 | 11.59 | 2.29% | 8,926 |
| Oct 23, 2025 | 11.59 | 11.59 | 11.33 | 11.33 | 11.33 | 0.85% | 4,617 |
| Oct 22, 2025 | 11.55 | 11.60 | 11.04 | 11.24 | 11.24 | -3.56% | 15,250 |
| Oct 21, 2025 | 11.71 | 11.71 | 11.23 | 11.65 | 11.65 | -1.94% | 13,562 |
| Oct 20, 2025 | 11.99 | 12.03 | 11.80 | 11.88 | 11.88 | 0.59% | 10,677 |
| Oct 17, 2025 | 11.62 | 12.00 | 11.53 | 11.81 | 11.81 | 3.23% | 7,476 |
| Oct 16, 2025 | 11.99 | 11.99 | 11.43 | 11.44 | 11.44 | -3.13% | 28,238 |
| Oct 15, 2025 | 11.94 | 12.11 | 11.76 | 11.81 | 11.81 | -2.64% | 17,534 |
| Oct 14, 2025 | 12.62 | 12.62 | 11.76 | 12.13 | 12.13 | 2.19% | 20,239 |
| Oct 13, 2025 | 12.41 | 12.41 | 11.79 | 11.87 | 11.87 | -3.42% | 43,930 |
| Oct 10, 2025 | 13.08 | 13.08 | 12.12 | 12.29 | 12.29 | -1.05% | 67,696 |
| Oct 9, 2025 | 12.61 | 12.61 | 12.42 | 12.42 | 12.42 | -2.44% | 6,389 |
| Oct 8, 2025 | 12.51 | 12.99 | 12.51 | 12.73 | 12.73 | 2.09% | 15,727 |
| Oct 7, 2025 | 13.80 | 13.80 | 12.47 | 12.47 | 12.47 | -7.97% | 53,181 |
| Oct 6, 2025 | 13.82 | 13.82 | 13.29 | 13.55 | 13.55 | 6.78% | 64,573 |
| Oct 3, 2025 | 12.10 | 12.80 | 11.94 | 12.69 | 12.69 | 5.75% | 43,759 |
| Oct 2, 2025 | 11.84 | 12.12 | 11.82 | 12.00 | 12.00 | 1.69% | 8,302 |
| Oct 1, 2025 | 12.04 | 12.16 | 11.80 | 11.80 | 11.80 | -3.28% | 26,773 |
| Sep 30, 2025 | 12.31 | 12.76 | 12.20 | 12.20 | 12.20 | -1.61% | 37,493 |
| Sep 29, 2025 | 11.95 | 12.54 | 11.80 | 12.40 | 12.40 | 3.94% | 36,829 |
| Sep 26, 2025 | 11.97 | 12.05 | 11.90 | 11.93 | 11.93 | 0.42% | 10,010 |
| Sep 25, 2025 | 12.00 | 12.13 | 11.85 | 11.88 | 11.88 | -0.83% | 12,355 |
| Sep 24, 2025 | 11.77 | 12.04 | 11.63 | 11.98 | 11.98 | 2.27% | 27,577 |
| Sep 23, 2025 | 11.85 | 11.92 | 11.70 | 11.71 | 11.71 | -0.93% | 11,544 |
| Sep 22, 2025 | 11.75 | 12.17 | 11.75 | 11.82 | 11.82 | 0.97% | 7,967 |
| Sep 19, 2025 | 11.86 | 12.03 | 11.70 | 11.71 | 11.71 | -0.76% | 6,628 |
| Sep 18, 2025 | 12.10 | 12.10 | 11.78 | 11.80 | 11.80 | - | 13,004 |
| Sep 17, 2025 | 11.55 | 11.84 | 11.55 | 11.80 | 11.80 | 1.42% | 6,158 |
| Sep 16, 2025 | 11.79 | 11.80 | 11.64 | 11.64 | 11.64 | -1.90% | 3,349 |
| Sep 15, 2025 | 11.91 | 11.91 | 11.73 | 11.86 | 11.86 | -0.42% | 7,680 |
| Sep 12, 2025 | 12.13 | 12.13 | 11.89 | 11.91 | 11.91 | -0.58% | 6,909 |
| Sep 11, 2025 | 12.25 | 12.45 | 11.84 | 11.98 | 11.98 | -2.52% | 13,822 |
| Sep 10, 2025 | 12.25 | 12.37 | 12.06 | 12.29 | 12.29 | 2.59% | 22,625 |
| Sep 9, 2025 | 12.62 | 12.80 | 11.76 | 11.98 | 11.98 | -6.48% | 26,635 |
| Sep 8, 2025 | 12.80 | 12.97 | 12.64 | 12.81 | 12.81 | 2.93% | 17,889 |
| Sep 5, 2025 | 13.33 | 13.33 | 12.29 | 12.45 | 12.45 | -5.22% | 28,538 |
| Sep 4, 2025 | 13.23 | 13.25 | 13.12 | 13.13 | 13.13 | -0.91% | 10,276 |
| Sep 3, 2025 | 12.99 | 13.35 | 12.95 | 13.25 | 13.25 | -1.56% | 28,356 |
| Sep 2, 2025 | 13.20 | 13.46 | 12.97 | 13.46 | 13.46 | 2.05% | 40,459 |
| Aug 29, 2025 | 13.03 | 13.19 | 12.86 | 13.19 | 13.19 | 1.07% | 13,770 |
| Aug 28, 2025 | 13.16 | 13.21 | 12.94 | 13.05 | 13.05 | -0.23% | 8,899 |
| Aug 27, 2025 | 13.33 | 13.33 | 12.84 | 13.08 | 13.08 | -2.75% | 10,872 |
| Aug 26, 2025 | 12.43 | 13.45 | 12.43 | 13.45 | 13.45 | 6.58% | 28,444 |
| Aug 25, 2025 | 12.39 | 12.71 | 12.39 | 12.62 | 12.62 | 0.08% | 9,257 |
| Aug 22, 2025 | 11.96 | 13.00 | 11.96 | 12.61 | 12.61 | 4.91% | 40,624 |
| Aug 21, 2025 | 11.19 | 12.40 | 11.18 | 12.02 | 12.02 | 4.98% | 36,134 |
| Aug 20, 2025 | 11.53 | 11.53 | 11.21 | 11.45 | 11.45 | -0.45% | 28,892 |
| Aug 19, 2025 | 12.06 | 12.09 | 11.50 | 11.50 | 11.50 | -3.10% | 26,076 |
| Aug 18, 2025 | 11.99 | 12.37 | 11.85 | 11.87 | 11.87 | -0.96% | 7,294 |
| 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 |