2m 2m 2m 2m 2m 2m 2m
Antalpha-A (ANTA)
NASDAQ
$3.56-$0.17 (-4.43%)
Price as of Sep 11, 2026 4:10 PM EDT- N/AMarket Cap
- -68.72%1-Year Change
- Credit ServicesIndustry
Antalpha-A (ANTA)
$3.56-$0.17 (-4.43%)
- 1 Month-7.57%Low Price$3.45High Price$4.15
- 3 Months-43.47%Low Price$3.05High Price$6.85
- 1 Year-68.72%Low Price$3.05High Price$13.55
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/27/2026 | 7.89 | 7.89 | 7.45 | 7.59 | -3.68% | 1,912 |
05/26/2026 | 7.88 | 7.88 | 7.88 | 7.88 | -1.75% | 592 |
05/22/2026 | 7.80 | 8.02 | 7.80 | 8.02 | -2.20% | 2,176 |
05/21/2026 | 8.49 | 8.49 | 8.20 | 8.20 | -3.53% | 1,481 |
05/20/2026 | 8.38 | 8.50 | 7.92 | 8.50 | 0.00% | 2,657 |
05/19/2026 | 8.79 | 8.80 | 8.50 | 8.50 | -2.19% | 2,280 |
05/19/2026 |
$0.10 Earnings | |||||
05/18/2026 | 8.65 | 8.74 | 8.65 | 8.69 | +1.05% | 7,438 |
05/15/2026 | 8.63 | 9.16 | 8.60 | 8.60 | -6.62% | 1,849 |
05/14/2026 | 9.30 | 9.75 | 8.89 | 9.21 | +6.47% | 4,167 |
05/13/2026 | 9.20 | 9.20 | 8.21 | 8.65 | -1.03% | 6,057 |
05/12/2026 | 8.74 | 8.74 | 8.74 | 8.74 | +2.94% | 337 |
05/11/2026 | 8.35 | 8.98 | 8.35 | 8.49 | +7.06% | 1,924 |
05/08/2026 | 9.63 | 9.63 | 7.93 | 7.93 | -18.58% | 6,548 |
05/07/2026 | 9.70 | 9.74 | 9.50 | 9.74 | +3.95% | 1,040 |
05/06/2026 | 8.67 | 9.37 | 8.67 | 9.37 | +8.95% | 1,217 |
05/05/2026 | 8.50 | 8.60 | 8.50 | 8.60 | 0.00% | 1,248 |
05/04/2026 | 8.60 | 8.60 | 8.60 | 8.60 | -5.70% | 748 |
05/01/2026 | 9.49 | 9.49 | 9.11 | 9.12 | +6.67% | 665 |
04/30/2026 | 8.11 | 8.89 | 8.11 | 8.55 | -2.29% | 3,681 |
04/29/2026 | 8.75 | 8.75 | 8.75 | 8.75 | -6.22% | 962 |
04/27/2026 | 9.66 | 9.66 | 9.33 | 9.33 | -1.79% | 1,584 |
04/24/2026 | 9.34 | 10.20 | 9.34 | 9.50 | +5.54% | 3,181 |
04/23/2026 | 8.85 | 9.04 | 7.85 | 9.00 | -4.04% | 5,794 |
04/22/2026 | 8.75 | 9.38 | 8.75 | 9.38 | -3.89% | 2,653 |
04/21/2026 | 9.85 | 9.90 | 9.76 | 9.76 | -0.10% | 1,580 |
04/20/2026 | 9.40 | 9.97 | 9.25 | 9.77 | +5.05% | 4,471 |