MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANTA — Antalpha Platform Holding Company Class A Ordinary Shares
NasdaqAntalpha Platform Holding Company Class A Ordinary Shares
$2.32
-0.24(-9.38%)
- O
- 2.50
- H
- 2.50
- L
- 2.31
- V
- 3.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.32
Period Return-81.88%
Period High$27.72
Period Low$2.05
Avg Daily Volume46.7K
Total Trading Days347
ANTA — Historical OHLCV Price & Volume Table
May 13, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.50 | $2.50 | $2.31 | $2.32 | $-0.24 | -9.38% | 3,575 | $2.41 | $2.31 $2.50 |
| Oct 1, 2026 | $2.58 | $2.73 | $2.40 | $2.56 | $-0.06 | -2.29% | 17,210 | $2.55 | $2.40 $2.73 |
| Sep 30, 2026 | $2.23 | $3.49 | $2.05 | $2.62 | +$0.33 | +14.41% | 734,595 | $2.61 | $2.05 $3.49 |
| Sep 29, 2026 | $2.57 | $2.57 | $2.27 | $2.29 | $-0.25 | -9.84% | 6,950 | $2.35 | $2.27 $2.57 |
| Sep 28, 2026 | $2.86 | $2.86 | $2.54 | $2.54 | $-0.30 | -10.56% | 7,552 | $2.67 | $2.54 $2.86 |
| Sep 25, 2026 | $2.80 | $2.90 | $2.80 | $2.84 | $-0.08 | -2.57% | 94,095 | $3.13 | $2.80 $2.90 |
| Sep 24, 2026 | $2.86 | $2.99 | $2.82 | $2.92 | $-0.19 | -5.97% | 4,020 | $3.02 | $2.82 $2.99 |
| Sep 23, 2026 | $3.24 | $3.31 | $3.08 | $3.10 | $-0.10 | -3.12% | 5,826 | $3.16 | $3.08 $3.31 |
| Sep 22, 2026 | $3.32 | $3.49 | $3.15 | $3.20 | +$0.05 | +1.60% | 8,819 | $3.27 | $3.15 $3.49 |
| Sep 21, 2026 | $3.11 | $3.18 | $3.11 | $3.15 | $-0.16 | -4.84% | 2,797 | $3.17 | $3.11 $3.18 |
| Sep 17, 2026 | $3.31 | $3.50 | $3.25 | $3.31 | $-0.14 | -4.06% | 2,754 | $3.34 | $3.25 $3.50 |
| Sep 16, 2026 | $3.40 | $3.50 | $3.35 | $3.45 | $-0.06 | -1.71% | 2,588 | $3.57 | $3.35 $3.50 |
| Sep 15, 2026 | $3.60 | $3.81 | $3.51 | $3.51 | $-0.15 | -4.10% | 24,663 | $3.68 | $3.51 $3.81 |
| Sep 14, 2026 | $3.55 | $3.89 | $3.50 | $3.66 | $-0.07 | -1.74% | 37,956 | $3.76 | $3.50 $3.89 |
| Sep 11, 2026 | $3.46 | $3.86 | $3.46 | $3.73 | $-0.16 | -4.24% | 2,706 | $3.61 | $3.46 $3.86 |
| Sep 10, 2026 | $3.80 | $3.90 | $3.53 | $3.89 | +$0.32 | +8.90% | 3,439 | $3.81 | $3.53 $3.90 |
| Sep 9, 2026 | $3.62 | $3.95 | $3.41 | $3.57 | +$0.13 | +3.69% | 2,259 | $3.60 | $3.41 $3.95 |
| Sep 8, 2026 | $3.39 | $3.50 | $3.39 | $3.45 | $-0.32 | -8.38% | 4,171 | $3.45 | $3.39 $3.50 |
| Sep 4, 2026 | $3.82 | $3.82 | $3.40 | $3.76 | +$0.20 | +5.62% | 6,127 | $3.61 | $3.40 $3.82 |
| Sep 3, 2026 | $3.56 | $3.56 | $3.56 | $3.56 | $-0.18 | -4.69% | 308 | $3.60 | $3.56 $3.56 |
| Sep 2, 2026 | $3.74 | $3.74 | $3.74 | $3.74 | $-0.17 | -4.23% | 380 | $3.80 | $3.74 $3.74 |
| Sep 1, 2026 | $3.40 | $4.00 | $3.40 | $3.90 | +$0.19 | +5.12% | 2,247 | $3.70 | $3.40 $4.00 |
| Aug 31, 2026 | $3.89 | $4.00 | $3.70 | $3.71 | +$0.05 | +1.37% | 3,098 | $3.75 | $3.70 $4.00 |
| Aug 28, 2026 | $3.54 | $4.01 | $3.54 | $3.66 | $-0.29 | -7.34% | 3,311 | $3.85 | $3.54 $4.01 |
| Aug 27, 2026 | $3.58 | $3.95 | $3.58 | $3.95 | +$0.25 | +6.76% | 496 | $3.81 | $3.58 $3.95 |
| Aug 26, 2026 | $3.78 | $3.91 | $3.53 | $3.70 | $-0.33 | -8.08% | 3,088 | $3.73 | $3.53 $3.91 |
| Aug 25, 2026 | $3.93 | $4.06 | $3.89 | $4.03 | +$0.06 | +1.39% | 4,741 | $3.96 | $3.89 $4.06 |
| Aug 24, 2026 | $4.02 | $4.02 | $3.54 | $3.97 | $-0.18 | -4.34% | 3,910 | $3.86 | $3.54 $4.02 |
| Aug 21, 2026 | $3.70 | $4.20 | $3.70 | $4.15 | +$0.24 | +6.00% | 59,653 | $4.01 | $3.70 $4.20 |
| Aug 20, 2026 | $3.92 | $3.92 | $3.92 | $3.92 | $-0.14 | -3.33% | 2,835 | $3.93 | $3.92 $3.92 |