Antalpha Platform Holding (ANTA)
NASDAQ: ANTA
· Real-Time Price · USD
11.53
-0.43 (-3.55%)
At close: Aug 19, 2025, 3:59 PM
12.16
5.46%
After-hours: Aug 19, 2025, 05:03 PM EDT
ANTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 11.97 | 12.37 | 11.85 | 11.87 | 11.87 | -0.92% | 7,281 |
| Aug 15, 2025 | 11.97 | 12.55 | 11.68 | 11.98 | 11.98 | -0.25% | 19,700 |
| Aug 14, 2025 | 12.41 | 12.48 | 11.72 | 12.01 | 12.01 | -5.36% | 20,600 |
| Aug 13, 2025 | 12.99 | 12.99 | 12.00 | 12.69 | 12.69 | 2.34% | 62,500 |
| Aug 12, 2025 | 12.60 | 12.63 | 12.02 | 12.40 | 12.40 | -2.75% | 41,500 |
| Aug 11, 2025 | 12.22 | 13.19 | 12.11 | 12.75 | 12.75 | 4.34% | 54,500 |
| 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% | 25,600 |
| Aug 1, 2025 | 11.50 | 12.48 | 11.50 | 11.67 | 11.67 | -0.68% | 73,500 |
| Jul 31, 2025 | 11.92 | 12.09 | 11.50 | 11.75 | 11.75 | -3.77% | 23,300 |
| Jul 30, 2025 | 11.98 | 12.42 | 11.68 | 12.21 | 12.21 | 2.61% | 22,600 |
| Jul 29, 2025 | 11.76 | 12.00 | 11.76 | 11.90 | 11.90 | 0.93% | 12,800 |
| Jul 28, 2025 | 12.43 | 12.43 | 11.79 | 11.79 | 11.79 | -5.30% | 13,500 |
| Jul 25, 2025 | 12.10 | 12.50 | 11.75 | 12.45 | 12.45 | 3.32% | 18,200 |
| Jul 24, 2025 | 13.18 | 13.20 | 11.87 | 12.05 | 12.05 | -8.57% | 60,700 |
| Jul 23, 2025 | 12.01 | 13.27 | 11.92 | 13.18 | 13.18 | 12.65% | 135,100 |
| Jul 22, 2025 | 11.80 | 12.09 | 11.37 | 11.70 | 11.70 | 0.17% | 26,400 |