ANTA
Antalpha-A (ANTA)
NASDAQ
$1.65-$0.10 (-5.83%)
Price as of Oct 22, 2026 7:50 PM EDT
  • N/A
    Market Cap
  • -84.42%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -44.44%
    Low Price$1.75
    High Price$3.20
  • 3 Months
    -55.24%
    Low Price$1.75
    High Price$4.15
  • 1 Year
    -84.42%
    Low Price$1.75
    High Price$11.87
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
1.85
1.88
1.69
1.75
-9.56%
9,351
10/20/2026
2.06
2.09
1.93
1.94
-6.01%
14,602
10/19/2026
2.26
2.36
2.03
2.06
-9.70%
43,487
10/16/2026
2.28
2.51
2.28
2.28
-2.15%
58,514
10/15/2026
2.28
2.41
2.20
2.33
0.00%
18,295
10/14/2026
2.39
2.49
2.29
2.33
-5.48%
55,311
10/13/2026
2.49
2.54
2.37
2.47
+3.14%
33,991
10/12/2026
2.22
2.51
2.22
2.39
+0.84%
79,297
10/09/2026
2.21
2.73
2.21
2.37
-3.46%
39,178
10/08/2026
2.19
2.50
2.19
2.46
+7.68%
15,673
10/07/2026
2.61
2.61
2.28
2.28
-10.17%
7,474
10/06/2026
2.60
2.70
2.45
2.54
-0.46%
9,141
10/05/2026
2.42
2.75
2.20
2.55
+9.91%
21,421
10/02/2026
2.50
2.50
2.31
2.32
-9.37%
3,576
10/01/2026
2.58
2.73
2.40
2.56
-2.29%
17,209
09/30/2026
2.23
3.49
2.05
2.62
+14.41%
734,595
09/29/2026
2.57
2.57
2.27
2.29
-9.84%
6,950
09/28/2026
2.86
2.86
2.54
2.54
-10.56%
7,551
09/25/2026
2.80
2.90
2.80
2.84
-2.57%
94,094
09/24/2026
2.86
2.99
2.82
2.92
-5.97%
4,019
09/23/2026
3.24
3.31
3.08
3.10
-3.12%
5,826
09/22/2026
3.32
3.49
3.15
3.20
+1.60%
8,819
09/21/2026
3.11
3.18
3.11
3.15
-4.84%
2,796
09/17/2026
3.31
3.50
3.25
3.31
-4.06%
2,753
09/16/2026
3.40
3.50
3.35
3.45
-1.71%
2,588
09/15/2026
3.60
3.81
3.51
3.51
-4.10%
24,667
09/14/2026
3.55
3.89
3.50
3.66
-1.74%
37,968
09/11/2026
3.46
3.86
3.46
3.73
-4.24%
2,706
09/10/2026
3.80
3.90
3.53
3.89
+8.90%
3,439
09/09/2026
3.62
3.95
3.41
3.57
+3.69%
2,259
09/08/2026
3.39
3.50
3.39
3.45
-8.38%
4,170
09/04/2026
3.82
3.82
3.40
3.76
+5.62%
6,126
09/03/2026
3.56
3.56
3.56
3.56
-4.69%
307
09/02/2026
3.74
3.74
3.74
3.74
-4.23%
380
09/01/2026
3.40
4.00
3.40
3.90
+5.12%
2,247
08/31/2026
3.89
4.00
3.70
3.71
+1.37%
3,097
08/28/2026
3.54
4.01
3.54
3.66
-7.34%
3,310
08/27/2026
3.58
3.95
3.58
3.95
+6.76%
496
08/26/2026
3.78
3.91
3.53
3.70
-8.08%
3,088
08/25/2026
3.93
4.06
3.89
4.03
+1.39%
4,740
08/24/2026
4.02
4.02
3.54
3.97
-4.34%
3,910
08/21/2026
3.70
4.20
3.70
4.15
+6.00%
59,653
08/20/2026
3.92
3.92
3.92
3.92
-3.33%
2,927
08/19/2026
4.01
4.05
3.76
4.05
+4.65%
16,153
08/19/2026
-$0.47 Earnings
08/17/2026
4.06
4.09
3.86
3.87
+8.10%
4,316
08/14/2026
3.98
3.98
3.58
3.58
-8.89%
1,542
08/13/2026
4.01
4.01
3.70
3.93
-2.13%
1,058
08/12/2026
4.00
4.06
3.92
4.02
-0.37%
3,058
08/11/2026
3.93
4.03
3.90
4.03
+3.33%
1,209
08/10/2026
3.65
4.05
3.65
3.90
+5.69%
6,216
08/07/2026
3.75
3.80
3.56
3.69
-8.21%
5,165
08/06/2026
3.97
4.02
3.80
4.02
+0.50%
2,364
08/05/2026
3.00
4.17
3.00
4.00
+25.91%
22,555
08/04/2026
3.18
3.18
3.18
3.18
-0.72%
807
08/03/2026
3.39
3.39
3.20
3.20
+4.88%
2,695
07/31/2026
3.27
3.48
3.05
3.05
-4.65%
3,047
07/30/2026
3.20
3.36
3.20
3.20
-4.48%
3,117
07/29/2026
3.40
3.40
3.08
3.35
+2.45%
2,160
07/28/2026
3.30
3.46
3.27
3.27
-10.41%
1,016
07/27/2026
3.35
3.71
3.35
3.65
+0.27%
2,692
07/23/2026
3.56
3.91
3.56
3.64
-1.62%
2,189
07/22/2026
4.12
4.12
3.42
3.70
-5.37%
8,630
07/21/2026
4.00
4.11
3.85
3.91
-3.22%
33,060
07/20/2026
3.95
4.04
3.52
4.04
-0.002%
2,174
07/17/2026
3.96
4.14
3.95
4.04
-1.46%
2,825
07/16/2026
3.89
4.17
3.70
4.10
+0.73%
20,367
07/15/2026
4.46
4.54
4.07
4.07
-6.65%
2,169
07/14/2026
4.07
4.46
4.07
4.36
-0.46%
987
07/13/2026
4.83
4.83
4.38
4.38
-2.01%
1,753
07/10/2026
4.44
4.47
4.35
4.47
+0.22%
1,283
07/09/2026
4.95
4.95
4.46
4.46
-9.35%
2,095
07/08/2026
5.20
5.20
4.92
4.92
-1.40%
2,154
07/07/2026
5.01
5.23
4.99
4.99
-5.13%
2,751
07/06/2026
5.47
5.47
4.90
5.26
-2.41%
3,549
07/02/2026
5.19
5.39
4.90
5.39
+3.65%
4,631
07/01/2026
4.75
5.23
4.75
5.20
+4.00%
3,272
06/30/2026
5.45
5.45
4.71
5.00
-6.91%
2,949
06/29/2026
5.75
5.75
5.32
5.37
-6.76%
2,568
06/26/2026
5.82
5.83
5.75
5.76
+4.73%
1,596
06/25/2026
5.80
5.80
5.33
5.50
-11.15%
1,864
06/24/2026
6.19
6.19
6.19
6.19
+3.17%
1,363
06/23/2026
6.22
6.22
6.00
6.00
-7.69%
2,681
06/22/2026
6.54
6.80
6.50
6.50
-0.61%
2,938
06/18/2026
6.76
6.80
6.54
6.54
-3.04%
2,212
06/17/2026
7.00
7.01
6.69
6.75
-1.53%
3,109
06/16/2026
6.44
6.85
6.00
6.85
+6.37%
6,939
06/15/2026
7.27
7.27
6.44
6.44
-5.85%
3,847
06/12/2026
6.50
7.05
6.45
6.84
+3.79%
3,200
06/11/2026
6.50
6.64
6.45
6.59
-0.75%
4,229
06/10/2026
6.64
6.64
6.64
6.64
+0.61%
1,957
06/09/2026
6.60
6.60
6.60
6.60
+2.33%
567
06/08/2026
7.36
7.36
6.45
6.45
-9.03%
2,809
06/05/2026
6.70
7.09
6.70
7.09
-2.48%
2,357
06/04/2026
7.00
7.40
6.76
7.27
0.00%
7,761
06/03/2026
7.29
7.29
7.00
7.27
-6.07%
2,235
06/02/2026
7.75
7.76
7.74
7.74
+0.52%
1,870
06/01/2026
7.23
7.70
7.23
7.70
+3.36%
2,105
05/29/2026
7.50
7.81
7.29
7.45
-8.02%
9,199
05/28/2026
7.80
8.10
7.80
8.10
+6.72%
5,628