NASDAQ : ANTA
Antalpha Platform Holding Company — Price history
Financials · Credit Services · Singapore
Last price 1.6125 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 38.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Antalpha Platform Holding Company (ANTA) closed at 1.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.66 | 1.77 | 1.66 | 1.71 | 609 | +6.05% |
| 2026-10-30 | 1.69 | 1.94 | 1.61 | 1.613 | 23,966 | -8.38% |
| 2026-10-29 | 1.88 | 1.88 | 1.66 | 1.76 | 28,865 | +4.44% |
| 2026-10-28 | 1.7 | 1.76 | 1.67 | 1.685 | 8,823 | +0.90% |
| 2026-10-27 | 1.7 | 1.76 | 1.61 | 1.67 | 6,821 | -1.18% |
| 2026-10-26 | 1.92 | 1.92 | 1.63 | 1.69 | 9,283 | -13.78% |
| 2026-10-23 | 1.76 | 2.19 | 1.68 | 1.96 | 25,627 | +12.00% |
| 2026-10-22 | 1.752 | 1.82 | 1.6 | 1.75 | 26,856 | +0.00% |
| 2026-10-21 | 1.85 | 1.875 | 1.69 | 1.75 | 9,351 | -9.56% |
| 2026-10-20 | 2.06 | 2.09 | 1.93 | 1.935 | 14,602 | -6.01% |
| 2026-10-19 | 2.26 | 2.36 | 2.025 | 2.059 | 43,487 | -9.70% |
| 2026-10-16 | 2.28 | 2.505 | 2.28 | 2.28 | 58,513 | -2.15% |
| 2026-10-15 | 2.28 | 2.41 | 2.2 | 2.33 | 18,294 | +0.00% |
| 2026-10-14 | 2.39 | 2.49 | 2.29 | 2.33 | 55,297 | -5.48% |
| 2026-10-13 | 2.49 | 2.54 | 2.37 | 2.465 | 33,974 | +3.14% |
| 2026-10-12 | 2.22 | 2.51 | 2.22 | 2.39 | 78,247 | +0.84% |
| 2026-10-09 | 2.21 | 2.73 | 2.21 | 2.37 | 39,177 | -3.46% |
| 2026-10-08 | 2.19 | 2.5 | 2.19 | 2.455 | 15,663 | +7.68% |
| 2026-10-07 | 2.61 | 2.61 | 2.28 | 2.28 | 6,949 | -10.17% |
| 2026-10-06 | 2.6 | 2.7 | 2.45 | 2.538 | 9,138 | -0.46% |
| 2026-10-05 | 2.42 | 2.75 | 2.2 | 2.55 | 20,351 | +9.91% |
| 2026-10-02 | 2.5 | 2.5 | 2.31 | 2.32 | 3,576 | -9.38% |
| 2026-10-01 | 2.58 | 2.73 | 2.4 | 2.56 | 17,209 | -2.29% |
| 2026-09-30 | 2.23 | 3.49 | 2.05 | 2.62 | 734,595 | +14.41% |
| 2026-09-29 | 2.57 | 2.57 | 2.265 | 2.29 | 6,950 | -9.84% |
| 2026-09-28 | 2.86 | 2.86 | 2.54 | 2.54 | 7,551 | -10.56% |
| 2026-09-25 | 2.8 | 2.9 | 2.8 | 2.84 | 94,094 | -2.57% |
| 2026-09-24 | 2.86 | 2.99 | 2.82 | 2.915 | 4,019 | -5.97% |
| 2026-09-23 | 3.24 | 3.312 | 3.08 | 3.1 | 5,826 | -3.13% |
| 2026-09-22 | 3.32 | 3.49 | 3.15 | 3.2 | 8,819 | +1.60% |
| 2026-09-21 | 3.11 | 3.175 | 3.11 | 3.15 | 2,796 | -4.84% |
| 2026-09-17 | 3.31 | 3.5 | 3.25 | 3.31 | 2,753 | -4.06% |
| 2026-09-16 | 3.4 | 3.5 | 3.35 | 3.45 | 2,588 | -1.71% |
| 2026-09-15 | 3.6 | 3.81 | 3.51 | 3.51 | 24,667 | -4.10% |
| 2026-09-14 | 3.55 | 3.885 | 3.5 | 3.66 | 37,968 | -1.74% |
| 2026-09-11 | 3.46 | 3.855 | 3.46 | 3.725 | 2,706 | -4.24% |
| 2026-09-10 | 3.8 | 3.898 | 3.53 | 3.89 | 3,439 | +8.90% |
| 2026-09-09 | 3.62 | 3.95 | 3.41 | 3.572 | 2,259 | +3.69% |
| 2026-09-08 | 3.39 | 3.5 | 3.39 | 3.445 | 4,170 | -8.38% |
| 2026-09-04 | 3.82 | 3.82 | 3.4 | 3.76 | 6,126 | +5.62% |
| 2026-09-03 | 3.56 | 3.56 | 3.56 | 3.56 | 307 | -4.69% |
| 2026-09-02 | 3.735 | 3.735 | 3.735 | 3.735 | 380 | -4.23% |
| 2026-09-01 | 3.4 | 4 | 3.4 | 3.9 | 2,247 | +5.12% |
| 2026-08-31 | 3.885 | 4 | 3.7 | 3.71 | 3,097 | +1.37% |
| 2026-08-28 | 3.54 | 4.01 | 3.54 | 3.66 | 3,310 | -7.34% |
| 2026-08-27 | 3.58 | 3.95 | 3.58 | 3.95 | 496 | +6.76% |
| 2026-08-26 | 3.78 | 3.91 | 3.53 | 3.7 | 3,088 | -8.08% |
| 2026-08-25 | 3.929 | 4.063 | 3.89 | 4.025 | 4,740 | +1.39% |
| 2026-08-24 | 4.02 | 4.02 | 3.54 | 3.97 | 3,910 | -4.34% |
| 2026-08-21 | 3.7 | 4.2 | 3.7 | 4.15 | 59,653 | +6.00% |
| 2026-08-20 | 3.915 | 3.915 | 3.915 | 3.915 | 2,927 | -3.33% |
| 2026-08-19 | 4.01 | 4.05 | 3.755 | 4.05 | 16,153 | +4.65% |
| 2026-08-17 | 4.063 | 4.09 | 3.86 | 3.87 | 4,316 | +8.10% |
| 2026-08-14 | 3.98 | 3.98 | 3.58 | 3.58 | 1,542 | -8.89% |
| 2026-08-13 | 4.01 | 4.01 | 3.695 | 3.929 | 1,058 | -2.13% |
| 2026-08-12 | 4 | 4.06 | 3.92 | 4.015 | 3,058 | -0.37% |
| 2026-08-11 | 3.925 | 4.03 | 3.9 | 4.03 | 1,209 | +3.33% |
| 2026-08-10 | 3.648 | 4.05 | 3.648 | 3.9 | 6,216 | +5.69% |
| 2026-08-07 | 3.75 | 3.8 | 3.555 | 3.69 | 5,165 | -8.21% |
| 2026-08-06 | 3.97 | 4.02 | 3.8 | 4.02 | 2,364 | +0.50% |
| 2026-08-05 | 3 | 4.17 | 3 | 4 | 22,555 | +25.91% |
| 2026-08-04 | 3.177 | 3.177 | 3.177 | 3.177 | 807 | -0.73% |
| 2026-08-03 | 3.39 | 3.39 | 3.2 | 3.2 | 2,695 | +4.88% |
| 2026-07-31 | 3.27 | 3.48 | 3.05 | 3.051 | 3,047 | -4.65% |
| 2026-07-30 | 3.2 | 3.36 | 3.2 | 3.2 | 3,117 | -4.48% |
| 2026-07-29 | 3.4 | 3.4 | 3.08 | 3.35 | 2,160 | +2.45% |
| 2026-07-28 | 3.3 | 3.46 | 3.27 | 3.27 | 1,016 | -10.41% |
| 2026-07-27 | 3.35 | 3.714 | 3.35 | 3.65 | 2,737 | +0.27% |
| 2026-07-23 | 3.56 | 3.91 | 3.56 | 3.64 | 2,189 | -1.62% |
| 2026-07-22 | 4.12 | 4.12 | 3.42 | 3.7 | 8,630 | -5.37% |
| 2026-07-21 | 4 | 4.11 | 3.85 | 3.91 | 33,060 | -3.22% |
| 2026-07-20 | 3.95 | 4.04 | 3.521 | 4.04 | 2,174 | +0.00% |
| 2026-07-17 | 3.96 | 4.14 | 3.95 | 4.04 | 2,825 | -1.46% |
| 2026-07-16 | 3.89 | 4.166 | 3.7 | 4.1 | 20,367 | +0.73% |
| 2026-07-15 | 4.46 | 4.54 | 4.07 | 4.07 | 2,169 | -6.65% |
| 2026-07-14 | 4.07 | 4.455 | 4.07 | 4.36 | 997 | -0.46% |
| 2026-07-13 | 4.833 | 4.833 | 4.38 | 4.38 | 1,753 | -2.01% |
| 2026-07-10 | 4.44 | 4.47 | 4.35 | 4.47 | 1,283 | +0.22% |
| 2026-07-09 | 4.95 | 4.95 | 4.46 | 4.46 | 2,095 | -9.35% |
| 2026-07-08 | 5.2 | 5.2 | 4.92 | 4.92 | 2,154 | -1.40% |
| 2026-07-07 | 5.009 | 5.23 | 4.99 | 4.99 | 2,751 | -5.13% |
| 2026-07-06 | 5.47 | 5.47 | 4.9 | 5.26 | 3,549 | -2.41% |
| 2026-07-02 | 5.19 | 5.39 | 4.9 | 5.39 | 4,631 | +3.65% |
| 2026-07-01 | 4.75 | 5.23 | 4.75 | 5.2 | 2,072 | +4.00% |
| 2026-06-30 | 5.45 | 5.45 | 4.71 | 5 | 2,949 | -6.91% |
| 2026-06-29 | 5.75 | 5.75 | 5.32 | 5.371 | 2,568 | -6.76% |
| 2026-06-26 | 5.82 | 5.83 | 5.75 | 5.76 | 1,596 | +4.73% |
| 2026-06-25 | 5.8 | 5.8 | 5.33 | 5.5 | 1,864 | -11.15% |
| 2026-06-24 | 6.19 | 6.19 | 6.19 | 6.19 | 1,363 | +3.17% |
| 2026-06-23 | 6.22 | 6.22 | 6 | 6 | 2,681 | -7.69% |
| 2026-06-22 | 6.54 | 6.8 | 6.5 | 6.5 | 2,938 | -0.61% |
| 2026-06-18 | 6.76 | 6.8 | 6.54 | 6.54 | 2,212 | -3.04% |
| 2026-06-17 | 7 | 7.01 | 6.69 | 6.745 | 3,109 | -1.53% |
| 2026-06-16 | 6.44 | 6.85 | 6 | 6.85 | 6,939 | +6.37% |
| 2026-06-15 | 7.27 | 7.27 | 6.44 | 6.44 | 3,847 | -5.85% |
| 2026-06-12 | 6.5 | 7.05 | 6.45 | 6.84 | 3,200 | +3.79% |
| 2026-06-11 | 6.5 | 6.64 | 6.45 | 6.59 | 4,229 | -0.75% |
| 2026-06-10 | 6.64 | 6.64 | 6.64 | 6.64 | 1,957 | +0.61% |
| 2026-06-09 | 6.6 | 6.6 | 6.6 | 6.6 | 567 | +2.33% |
| 2026-06-08 | 7.36 | 7.36 | 6.45 | 6.45 | 2,809 | -9.03% |
| 2026-06-05 | 6.702 | 7.09 | 6.7 | 7.09 | 2,357 | -2.48% |
| 2026-06-04 | 7 | 7.4 | 6.76 | 7.27 | 7,761 | +0.00% |
| 2026-06-03 | 7.289 | 7.29 | 7 | 7.27 | 2,235 | -6.07% |
| 2026-06-02 | 7.75 | 7.759 | 7.74 | 7.74 | 1,870 | +0.52% |
| 2026-06-01 | 7.23 | 7.7 | 7.23 | 7.7 | 2,105 | +3.36% |
| 2026-05-29 | 7.5 | 7.81 | 7.29 | 7.45 | 9,199 | -8.02% |
| 2026-05-28 | 7.8 | 8.1 | 7.8 | 8.1 | 5,628 | +6.72% |
| 2026-05-27 | 7.89 | 7.89 | 7.45 | 7.59 | 1,912 | -3.68% |
| 2026-05-26 | 7.88 | 7.88 | 7.88 | 7.88 | 592 | -1.75% |
| 2026-05-22 | 7.8 | 8.02 | 7.8 | 8.02 | 2,176 | -2.20% |
| 2026-05-21 | 8.49 | 8.49 | 8.2 | 8.2 | 1,482 | -3.53% |
| 2026-05-20 | 8.375 | 8.5 | 7.92 | 8.5 | 2,657 | +0.00% |
| 2026-05-19 | 8.79 | 8.8 | 8.5 | 8.5 | 2,280 | -2.19% |
| 2026-05-18 | 8.65 | 8.74 | 8.65 | 8.69 | 7,438 | +1.05% |
| 2026-05-15 | 8.63 | 9.16 | 8.6 | 8.6 | 1,849 | -6.62% |
| 2026-05-14 | 9.3 | 9.75 | 8.89 | 9.21 | 4,167 | +6.47% |
| 2026-05-13 | 9.2 | 9.2 | 8.21 | 8.65 | 6,057 | -1.03% |
| 2026-05-12 | 8.74 | 8.74 | 8.74 | 8.74 | 337 | +2.94% |
| 2026-05-11 | 8.35 | 8.98 | 8.35 | 8.49 | 1,924 | +7.06% |
| 2026-05-08 | 9.63 | 9.63 | 7.93 | 7.93 | 6,548 | -18.58% |