2m 2m 2m 2m 2m 2m 2m
Antalpha-A (ANTA)
NASDAQ
$7.29+$0.02 (+0.21%)
Price as of Jun 03, 2026 4:00 PM EDT- N/AMarket Cap
- -44.50%1-Year Change
- Credit ServicesIndustry
Antalpha-A (ANTA)
$7.29+$0.02 (+0.21%)
- 1 Month-15.47%Low Price$7.27High Price$9.74
- 3 Months-7.27%Low Price$6.50High Price$10.45
- 1 Year-38.96%Low Price$6.50High Price$13.55
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/17/2026 | 10.40 | 10.40 | 9.30 | 9.30 | -11.00% | 4,943 |
04/16/2026 | 9.30 | 10.60 | 9.10 | 10.45 | +16.11% | 8,706 |
04/15/2026 | 9.00 | 9.00 | 9.00 | 9.00 | +1.52% | 833 |
04/14/2026 | 8.34 | 8.87 | 8.34 | 8.87 | +8.64% | 1,653 |
04/13/2026 | 8.01 | 8.76 | 8.00 | 8.16 | -6.85% | 2,777 |
04/10/2026 | 8.77 | 9.00 | 8.01 | 8.76 | -0.45% | 12,035 |
04/09/2026 | 6.98 | 9.86 | 6.95 | 8.80 | +29.22% | 114,415 |
04/08/2026 | 6.81 | 6.81 | 6.80 | 6.81 | -1.59% | 1,340 |
04/07/2026 | 6.75 | 7.07 | 6.49 | 6.92 | +2.37% | 5,346 |
04/06/2026 | 7.02 | 7.02 | 6.76 | 6.76 | -3.70% | 619 |
04/02/2026 | 7.88 | 7.88 | 6.55 | 7.02 | +8.00% | 3,208 |
04/01/2026 | 7.25 | 7.25 | 6.50 | 6.50 | -14.13% | 2,312 |
03/31/2026 | 7.48 | 7.57 | 7.48 | 7.57 | +7.00% | 4,340 |
03/30/2026 | 6.57 | 7.30 | 6.25 | 7.08 | +3.51% | 28,755 |
03/27/2026 | 6.80 | 6.84 | 6.50 | 6.84 | -0.07% | 3,402 |
03/26/2026 | 7.33 | 7.33 | 6.84 | 6.84 | -3.39% | 4,284 |
03/25/2026 | 7.08 | 7.08 | 7.08 | 7.08 | -2.48% | 489 |
03/24/2026 | 7.20 | 7.45 | 7.20 | 7.26 | -1.63% | 2,614 |
03/20/2026 | 7.38 | 7.38 | 7.38 | 7.38 | -0.40% | 373 |
03/19/2026 | 7.41 | 7.41 | 7.41 | 7.41 | +0.41% | 665 |
03/18/2026 | 7.36 | 7.38 | 7.36 | 7.38 | +0.27% | 970 |
03/17/2026 | 7.36 | 7.36 | 7.36 | 7.36 | +0.07% | 573 |
03/16/2026 | 7.91 | 7.91 | 7.07 | 7.36 | -0.47% | 3,752 |
03/13/2026 | 7.39 | 7.39 | 7.39 | 7.39 | -4.52% | 622 |
03/11/2026 | 7.74 | 7.74 | 7.74 | 7.74 | -2.28% | 570 |
03/10/2026 | 7.06 | 7.92 | 6.80 | 7.92 | +3.40% | 8,909 |
03/09/2026 | 7.27 | 7.72 | 6.55 | 7.66 | -2.30% | 3,013 |
03/06/2026 | 8.20 | 8.20 | 7.79 | 7.84 | -6.56% | 4,084 |
03/05/2026 | 8.74 | 8.74 | 8.26 | 8.39 | +0.48% | 6,354 |
03/04/2026 | 8.36 | 8.93 | 8.35 | 8.35 | -1.07% | 4,303 |
03/03/2026 | 9.00 | 9.00 | 8.35 | 8.44 | -3.87% | 11,531 |
03/03/2026 |
$0.35 Earnings | |||||
03/02/2026 | 8.78 | 8.81 | 8.55 | 8.78 | 0.00% | 6,009 |
02/27/2026 | 8.80 | 8.80 | 8.78 | 8.78 | -1.24% | 596 |
02/26/2026 | 8.79 | 8.97 | 8.73 | 8.89 | 0.00% | 3,894 |
02/25/2026 | 8.69 | 9.02 | 8.69 | 8.89 | +2.30% | 2,096 |
02/24/2026 | 8.69 | 8.69 | 8.69 | 8.69 | -3.23% | 290 |
02/23/2026 | 8.99 | 8.99 | 8.98 | 8.98 | -1.21% | 719 |
02/20/2026 | 8.85 | 9.18 | 8.85 | 9.09 | +1.00% | 2,275 |
02/19/2026 | 9.17 | 9.23 | 8.85 | 9.00 | -3.23% | 4,552 |
02/18/2026 | 8.65 | 9.50 | 8.65 | 9.30 | +2.42% | 12,551 |
02/13/2026 | 9.50 | 9.50 | 8.89 | 9.08 | +1.57% | 8,178 |
02/12/2026 | 9.05 | 9.07 | 8.94 | 8.94 | +0.45% | 2,763 |
02/11/2026 | 9.05 | 9.05 | 8.83 | 8.90 | -3.99% | 2,672 |
02/10/2026 | 9.19 | 9.32 | 9.19 | 9.27 | -0.64% | 3,588 |
02/09/2026 | 9.29 | 9.55 | 9.09 | 9.33 | +1.74% | 4,505 |
02/06/2026 | 8.48 | 9.54 | 8.35 | 9.17 | +5.28% | 25,646 |
02/05/2026 | 8.99 | 8.99 | 8.65 | 8.71 | -2.24% | 13,200 |
02/04/2026 | 9.12 | 9.51 | 8.80 | 8.91 | -1.00% | 34,518 |
02/03/2026 | 9.21 | 9.45 | 8.87 | 9.00 | -1.64% | 10,439 |
02/02/2026 | 9.22 | 9.50 | 9.08 | 9.15 | -1.19% | 18,496 |
01/30/2026 | 9.30 | 9.50 | 9.23 | 9.26 | +1.20% | 12,105 |
01/29/2026 | 9.60 | 9.60 | 9.00 | 9.15 | -4.69% | 10,704 |
01/28/2026 | 9.01 | 9.60 | 9.01 | 9.60 | +8.84% | 27,099 |
01/27/2026 | 9.32 | 9.40 | 8.82 | 8.82 | -6.27% | 7,163 |
01/26/2026 | 9.20 | 9.50 | 8.76 | 9.41 | +2.28% | 21,572 |
01/23/2026 | 9.50 | 9.50 | 9.17 | 9.20 | +0.88% | 3,490 |
01/22/2026 | 9.50 | 9.50 | 8.87 | 9.12 | -1.94% | 4,561 |
01/21/2026 | 9.50 | 9.99 | 9.30 | 9.30 | +3.33% | 4,994 |
01/20/2026 | 9.46 | 9.46 | 9.00 | 9.00 | -5.61% | 4,839 |
01/16/2026 | 9.89 | 9.89 | 9.54 | 9.54 | -1.04% | 698 |
01/15/2026 | 9.92 | 9.92 | 9.64 | 9.64 | +1.15% | 583 |
01/14/2026 | 9.53 | 9.53 | 9.53 | 9.53 | -0.26% | 232 |
01/13/2026 | 9.47 | 9.60 | 9.38 | 9.55 | -1.55% | 2,387 |
01/12/2026 | 9.50 | 9.70 | 9.50 | 9.70 | +1.84% | 1,021 |
01/09/2026 | 9.32 | 9.53 | 9.32 | 9.53 | +2.42% | 1,397 |
01/08/2026 | 9.33 | 9.61 | 9.30 | 9.30 | -3.23% | 2,303 |
01/07/2026 | 9.50 | 9.61 | 9.50 | 9.61 | +0.95% | 11,689 |