AlphaTON Capital Corp. (ATON)
NASDAQ: ATON
· Real-Time Price · USD
5.86
0.41 (7.44%)
At close: Sep 12, 2025, 3:59 PM
5.61
-4.27%
After-hours: Sep 12, 2025, 06:21 PM EDT
ATON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.68 | 6.39 | 5.44 | 5.45 | 5.45 | -6.20% | 61,211 |
| Sep 10, 2025 | 5.58 | 6.50 | 5.43 | 5.81 | 5.81 | -3.17% | 79,600 |
| Sep 9, 2025 | 5.21 | 6.70 | 5.20 | 6.00 | 6.00 | 1.87% | 140,717 |
| Sep 8, 2025 | 5.54 | 6.98 | 5.20 | 5.89 | 5.89 | 15.72% | 545,600 |
| Sep 5, 2025 | 5.75 | 5.75 | 5.03 | 5.09 | 5.09 | -6.61% | 31,100 |
| Sep 4, 2025 | 6.81 | 6.90 | 5.00 | 5.45 | 5.45 | -19.97% | 114,800 |
| Sep 3, 2025 | 7.60 | 9.43 | 6.80 | 6.81 | 6.81 | -2.16% | 388,300 |
| Sep 2, 2025 | 7.25 | 7.60 | 6.80 | 6.96 | 6.96 | -3.33% | 40,362 |
| Aug 29, 2025 | 7.29 | 7.99 | 7.09 | 7.20 | 7.20 | -0.96% | 42,250 |
| Aug 28, 2025 | 7.43 | 7.45 | 7.27 | 7.27 | 7.27 | -1.22% | 9,600 |
| Aug 27, 2025 | 8.10 | 8.10 | 7.00 | 7.36 | 7.36 | -6.24% | 36,357 |
| Aug 26, 2025 | 8.05 | 8.50 | 7.62 | 7.85 | 7.85 | -2.24% | 27,343 |
| Aug 25, 2025 | 9.08 | 9.08 | 8.01 | 8.03 | 8.03 | -11.86% | 29,878 |
| Aug 22, 2025 | 9.28 | 9.70 | 9.00 | 9.11 | 9.11 | 2.82% | 15,747 |
| Aug 21, 2025 | 8.62 | 9.25 | 8.30 | 8.86 | 8.86 | 7.26% | 62,400 |
| Aug 20, 2025 | 8.00 | 8.78 | 7.80 | 8.26 | 8.26 | 3.25% | 56,244 |
| Aug 19, 2025 | 8.23 | 8.39 | 7.58 | 8.00 | 8.00 | -5.55% | 27,600 |
| Aug 18, 2025 | 8.56 | 8.56 | 8.40 | 8.47 | 8.47 | -2.42% | 6,234 |
| Aug 15, 2025 | 8.78 | 9.04 | 8.46 | 8.68 | 8.68 | -1.36% | 15,255 |
| Aug 14, 2025 | 8.52 | 9.16 | 8.22 | 8.80 | 8.80 | -1.12% | 38,022 |