AlphaTON Capital Corp. (ATON)
NASDAQ: ATON · Real-Time Price · USD
0.410
-0.022 (-5.16%)
At close: Feb 27, 2026, 4:00 PM EST
0.415
+0.005 (1.10%)
After-hours: Feb 27, 2026, 7:57 PM EST
AlphaTON Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -5.16% | 260,178 |
| Feb 26, 2026 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | 0.35% | 205,255 |
| Feb 25, 2026 | 0.41 | 0.46 | 0.40 | 0.43 | 0.43 | 7.70% | 687,509 |
| Feb 24, 2026 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -2.44% | 669,880 |
| Feb 23, 2026 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | -1.32% | 291,061 |
| Feb 20, 2026 | 0.45 | 0.46 | 0.41 | 0.42 | 0.42 | -8.80% | 339,657 |
| Feb 19, 2026 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 1.22% | 408,695 |
| Feb 18, 2026 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -7.67% | 648,217 |
| Feb 17, 2026 | 0.39 | 0.52 | 0.36 | 0.49 | 0.49 | -6.25% | 3,333,899 |
| Feb 13, 2026 | 0.51 | 0.53 | 0.48 | 0.52 | 0.52 | 3.59% | 514,955 |
| Feb 12, 2026 | 0.50 | 0.53 | 0.46 | 0.50 | 0.50 | 0.40% | 551,672 |
| Feb 11, 2026 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.41% | 694,258 |
| Feb 10, 2026 | 0.53 | 0.59 | 0.51 | 0.54 | 0.54 | 5.47% | 1,108,962 |
| Feb 9, 2026 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -4.48% | 424,093 |
| Feb 6, 2026 | 0.50 | 0.54 | 0.48 | 0.54 | 0.54 | 8.79% | 674,038 |
| Feb 5, 2026 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | -3.39% | 1,113,935 |
| Feb 4, 2026 | 0.60 | 0.61 | 0.50 | 0.51 | 0.51 | -15.00% | 1,981,375 |
| Feb 3, 2026 | 0.64 | 0.65 | 0.58 | 0.60 | 0.60 | -6.26% | 1,084,476 |
| Feb 2, 2026 | 0.64 | 0.68 | 0.63 | 0.64 | 0.64 | 1.14% | 1,191,878 |
| Jan 30, 2026 | 0.72 | 0.72 | 0.63 | 0.63 | 0.63 | -14.37% | 1,710,201 |
| Jan 29, 2026 | 0.67 | 0.76 | 0.67 | 0.74 | 0.74 | 11.83% | 4,214,163 |
| Jan 28, 2026 | 0.72 | 0.74 | 0.64 | 0.66 | 0.66 | 10.52% | 7,931,301 |
| Jan 27, 2026 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -5.00% | 1,478,377 |
| Jan 26, 2026 | 0.68 | 0.69 | 0.58 | 0.63 | 0.63 | -7.03% | 3,798,554 |
| Jan 23, 2026 | 0.71 | 0.73 | 0.67 | 0.68 | 0.68 | -8.50% | 1,772,569 |
| Jan 22, 2026 | 0.76 | 0.77 | 0.63 | 0.74 | 0.74 | -5.15% | 3,050,827 |
| Jan 21, 2026 | 0.79 | 0.83 | 0.76 | 0.78 | 0.78 | -15.45% | 5,598,407 |
| Jan 20, 2026 | 0.96 | 1.03 | 0.86 | 0.92 | 0.92 | 22.99% | 51,088,701 |
| Jan 16, 2026 | 0.85 | 0.88 | 0.75 | 0.75 | 0.75 | -11.75% | 2,770,410 |
| Jan 15, 2026 | 0.87 | 0.89 | 0.73 | 0.85 | 0.85 | -7.27% | 6,254,540 |
| Jan 14, 2026 | 1.05 | 1.05 | 0.84 | 0.92 | 0.92 | -29.47% | 15,078,623 |
| Jan 13, 2026 | 1.82 | 3.30 | 1.30 | 1.30 | 1.30 | 42.86% | 174,312,997 |
| Jan 12, 2026 | 0.88 | 1.07 | 0.88 | 0.91 | 0.91 | 1.04% | 51,780,689 |
| Jan 9, 2026 | 0.94 | 0.97 | 0.87 | 0.90 | 0.90 | -1.03% | 127,256 |
| Jan 8, 2026 | 1.02 | 1.04 | 0.87 | 0.91 | 0.91 | -12.50% | 156,780 |
| Jan 7, 2026 | 1.08 | 1.09 | 0.97 | 1.04 | 1.04 | 4.00% | 253,547 |
| Jan 6, 2026 | 0.84 | 1.10 | 0.83 | 1.00 | 1.00 | 24.78% | 802,669 |
| Jan 5, 2026 | 0.76 | 0.83 | 0.74 | 0.80 | 0.80 | 4.70% | 134,393 |
| Jan 2, 2026 | 0.61 | 0.89 | 0.60 | 0.77 | 0.77 | 27.57% | 1,095,657 |
| Dec 31, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 121,229 |
| Dec 30, 2025 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -4.48% | 157,270 |
| Dec 29, 2025 | 0.60 | 0.64 | 0.56 | 0.61 | 0.61 | -7.52% | 223,461 |
| Dec 26, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | 1.17% | 159,448 |
| Dec 24, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.33% | 112,361 |
| Dec 23, 2025 | 0.65 | 0.72 | 0.64 | 0.66 | 0.66 | -3.42% | 240,372 |
| Dec 22, 2025 | 0.72 | 0.75 | 0.66 | 0.69 | 0.69 | -4.71% | 354,497 |
| Dec 19, 2025 | 0.70 | 0.76 | 0.68 | 0.72 | 0.72 | 1.68% | 381,970 |
| Dec 18, 2025 | 0.78 | 0.79 | 0.66 | 0.71 | 0.71 | -22.12% | 1,194,011 |
| Dec 17, 2025 | 1.16 | 1.17 | 0.87 | 0.91 | 0.91 | -13.98% | 2,038,404 |
| Dec 16, 2025 | 1.24 | 1.27 | 1.02 | 1.06 | 1.06 | -3.64% | 6,985,433 |
| Dec 15, 2025 | 1.25 | 1.30 | 0.91 | 1.10 | 1.10 | -16.67% | 917,144 |
| Dec 12, 2025 | 1.45 | 1.45 | 1.30 | 1.32 | 1.32 | -6.38% | 155,371 |
| Dec 11, 2025 | 1.48 | 1.62 | 1.26 | 1.41 | 1.41 | -2.08% | 626,495 |
| Dec 10, 2025 | 1.65 | 1.67 | 1.41 | 1.44 | 1.44 | -14.29% | 300,435 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.61 | 1.68 | 1.68 | -4.55% | 438,190 |
| Dec 8, 2025 | 1.66 | 1.86 | 1.61 | 1.76 | 1.76 | 6.67% | 535,842 |
| Dec 5, 2025 | 1.66 | 1.71 | 1.62 | 1.65 | 1.65 | -3.51% | 273,280 |
| Dec 4, 2025 | 1.59 | 1.73 | 1.47 | 1.71 | 1.71 | 7.55% | 405,553 |
| Dec 3, 2025 | 1.62 | 1.67 | 1.58 | 1.59 | 1.59 | -4.79% | 239,970 |
| Dec 2, 2025 | 1.70 | 1.75 | 1.62 | 1.67 | 1.67 | -2.34% | 343,485 |
| Dec 1, 2025 | 1.93 | 1.95 | 1.53 | 1.71 | 1.71 | -9.52% | 3,602,872 |
| Nov 28, 2025 | 1.88 | 2.07 | 1.88 | 1.89 | 1.89 | 0.53% | 442,020 |
| Nov 26, 2025 | 2.52 | 2.53 | 1.75 | 1.88 | 1.88 | -12.56% | 8,686,473 |
| Nov 25, 2025 | 2.35 | 2.41 | 1.69 | 2.15 | 2.15 | -21.53% | 1,010,257 |
| Nov 24, 2025 | 3.26 | 3.29 | 2.69 | 2.74 | 2.74 | -6.16% | 27,885,056 |
| Nov 21, 2025 | 2.63 | 3.00 | 2.62 | 2.92 | 2.92 | 8.96% | 54,966 |
| Nov 20, 2025 | 2.75 | 3.00 | 2.65 | 2.68 | 2.68 | -4.29% | 45,209 |
| Nov 19, 2025 | 2.86 | 2.86 | 2.72 | 2.80 | 2.80 | -2.10% | 42,861 |
| Nov 18, 2025 | 3.14 | 3.15 | 2.82 | 2.86 | 2.86 | -9.49% | 54,431 |
| Nov 17, 2025 | 3.24 | 3.49 | 3.09 | 3.16 | 3.16 | -4.53% | 113,832 |
| Nov 14, 2025 | 3.57 | 3.72 | 3.23 | 3.31 | 3.31 | -5.97% | 63,014 |
| Nov 13, 2025 | 3.99 | 3.99 | 3.50 | 3.52 | 3.52 | -11.11% | 145,295 |
| Nov 12, 2025 | 3.85 | 4.10 | 3.75 | 3.96 | 3.96 | 2.99% | 61,105 |
| Nov 11, 2025 | 3.90 | 4.04 | 3.65 | 3.85 | 3.85 | -0.90% | 93,076 |
| Nov 10, 2025 | 3.99 | 4.12 | 3.88 | 3.88 | 3.88 | -1.52% | 84,812 |
| Nov 7, 2025 | 3.71 | 4.21 | 3.62 | 3.94 | 3.94 | -14.16% | 1,847,598 |
| Nov 6, 2025 | 4.79 | 4.79 | 4.51 | 4.59 | 4.59 | -3.37% | 36,499 |
| Nov 5, 2025 | 4.71 | 4.90 | 4.32 | 4.75 | 4.75 | 0.21% | 98,394 |
| Nov 4, 2025 | 4.70 | 4.93 | 4.60 | 4.74 | 4.74 | -0.63% | 118,009 |
| Nov 3, 2025 | 5.11 | 5.11 | 4.62 | 4.77 | 4.77 | -7.20% | 55,657 |
| Oct 31, 2025 | 5.30 | 5.50 | 5.13 | 5.14 | 5.14 | -4.99% | 57,628 |
| Oct 30, 2025 | 5.12 | 5.43 | 5.11 | 5.41 | 5.41 | 3.44% | 61,149 |
| Oct 29, 2025 | 5.20 | 5.60 | 5.11 | 5.23 | 5.23 | 1.36% | 127,255 |
| Oct 28, 2025 | 5.15 | 5.45 | 5.02 | 5.16 | 5.16 | -1.34% | 273,167 |
| Oct 27, 2025 | 5.05 | 5.45 | 4.90 | 5.23 | 5.23 | 1.95% | 599,009 |
| Oct 24, 2025 | 5.31 | 5.31 | 5.07 | 5.13 | 5.13 | 0.20% | 36,248 |
| Oct 23, 2025 | 5.12 | 5.40 | 5.12 | 5.12 | 5.12 | - | 42,513 |
| Oct 22, 2025 | 5.23 | 5.49 | 4.97 | 5.12 | 5.12 | -3.58% | 199,783 |
| Oct 21, 2025 | 5.75 | 5.84 | 5.21 | 5.31 | 5.31 | -9.08% | 106,696 |
| Oct 20, 2025 | 5.82 | 6.00 | 5.67 | 5.84 | 5.84 | 0.34% | 56,757 |
| Oct 17, 2025 | 6.03 | 6.17 | 5.75 | 5.82 | 5.82 | -8.49% | 117,071 |
| Oct 16, 2025 | 6.52 | 6.67 | 6.26 | 6.36 | 6.36 | -2.45% | 103,139 |
| Oct 15, 2025 | 6.67 | 7.04 | 6.51 | 6.52 | 6.52 | -8.56% | 187,811 |
| Oct 14, 2025 | 6.47 | 7.41 | 5.91 | 7.13 | 7.13 | 9.02% | 728,478 |
| Oct 13, 2025 | 7.54 | 7.78 | 6.31 | 6.54 | 6.54 | 3.81% | 2,517,652 |
| Oct 10, 2025 | 7.90 | 7.98 | 6.30 | 6.30 | 6.30 | -24.55% | 456,747 |
| Oct 9, 2025 | 7.92 | 8.76 | 7.70 | 8.35 | 8.35 | -23.46% | 751,882 |
| Oct 8, 2025 | 13.25 | 13.80 | 9.77 | 10.91 | 10.91 | 95.52% | 29,640,221 |
| Oct 7, 2025 | 5.67 | 5.78 | 5.49 | 5.58 | 5.58 | -3.58% | 12,835,890 |
| Oct 6, 2025 | 5.75 | 5.96 | 5.50 | 5.79 | 5.79 | 0.64% | 53,289 |