Antalpha Platform Holding (ANTA)
NASDAQ: ANTA
· Real-Time Price · USD
11.95
-0.03 (-0.25%)
At close: Sep 12, 2025, 3:59 PM
12.00
0.46%
After-hours: Sep 12, 2025, 06:13 PM EDT
ANTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.13 | 12.13 | 11.89 | 11.91 | 11.91 | -0.58% | 6,363 |
| Sep 11, 2025 | 12.25 | 12.44 | 11.84 | 11.98 | 11.98 | -2.52% | 13,800 |
| Sep 10, 2025 | 12.25 | 12.37 | 12.06 | 12.29 | 12.29 | 2.59% | 22,300 |
| Sep 9, 2025 | 12.62 | 12.80 | 11.76 | 11.98 | 11.98 | -6.48% | 26,500 |
| Sep 8, 2025 | 12.80 | 12.97 | 12.64 | 12.81 | 12.81 | 2.97% | 17,900 |
| Sep 5, 2025 | 13.33 | 13.33 | 12.29 | 12.44 | 12.44 | -5.26% | 28,538 |
| Sep 4, 2025 | 13.23 | 13.25 | 13.12 | 13.13 | 13.13 | -0.91% | 10,300 |
| Sep 3, 2025 | 12.99 | 13.35 | 12.95 | 13.25 | 13.25 | -1.56% | 28,400 |
| 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% | 13,800 |
| Aug 28, 2025 | 13.16 | 13.21 | 12.94 | 13.05 | 13.05 | -0.23% | 8,900 |
| Aug 27, 2025 | 13.33 | 13.33 | 12.84 | 13.08 | 13.08 | -2.75% | 10,900 |
| Aug 26, 2025 | 12.43 | 13.45 | 12.43 | 13.45 | 13.45 | 6.58% | 28,400 |
| Aug 25, 2025 | 12.39 | 12.71 | 12.39 | 12.62 | 12.62 | 0.08% | 9,300 |
| Aug 22, 2025 | 11.96 | 13.00 | 11.96 | 12.61 | 12.61 | 4.91% | 40,600 |
| Aug 21, 2025 | 11.19 | 12.40 | 11.18 | 12.02 | 12.02 | 4.98% | 36,100 |
| Aug 20, 2025 | 11.53 | 11.53 | 11.21 | 11.45 | 11.45 | -0.43% | 28,900 |
| Aug 19, 2025 | 12.06 | 12.09 | 11.50 | 11.50 | 11.50 | -3.12% | 26,100 |
| Aug 18, 2025 | 11.99 | 12.37 | 11.85 | 11.87 | 11.87 | -0.92% | 7,300 |
| Aug 15, 2025 | 11.97 | 12.55 | 11.68 | 11.98 | 11.98 | -0.25% | 19,700 |