Antalpha Platform Holding Company - Ordinary Shares (ANTA)

Last Price11.57

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jul 15th, 9:36 AM EDT

Historical Prices For Antalpha Platform Holding Company - Ordinary Shares (ANTA)

Date Range:

2025-04-15 - 2025-07-15

Date	Open	High	Low	Close	Volume	Adjusted Close
7/14/2025	11.65	11.78	11.37	11.57	33,550	11.57
7/11/2025	11.67	11.81	11.32	11.59	74,802	11.59
7/10/2025	11.31	11.69	11.30	11.30	20,737	11.30
7/09/2025	11.66	11.66	11.35	11.55	16,920	11.55
7/08/2025	11.55	11.73	11.20	11.68	17,027	11.68
7/07/2025	11.63	11.97	11.60	11.60	30,773	11.60
7/03/2025	11.69	11.87	11.52	11.67	29,844	11.67
7/02/2025	11.33	11.89	11.25	11.50	28,103	11.50
7/01/2025	11.42	11.42	11.22	11.27	21,142	11.27
6/30/2025	11.03	11.71	11.03	11.53	55,683	11.53
6/27/2025	11.41	11.77	10.94	11.00	48,515	11.00
6/26/2025	10.97	11.88	10.97	11.41	46,433	11.41
6/25/2025	11.87	11.87	10.93	10.95	39,391	10.95
6/24/2025	10.85	11.87	10.83	11.87	110,654	11.87
6/23/2025	11.10	11.27	10.80	10.83	68,940	10.83
6/20/2025	11.50	11.53	10.90	11.36	168,950	11.36
6/18/2025	12.96	12.99	11.30	11.46	195,007	11.46
6/17/2025	13.10	13.70	12.14	12.19	128,617	12.19
6/16/2025	12.67	13.16	12.50	12.79	219,187	12.79
6/13/2025	12.08	12.44	11.89	12.20	48,760	12.20
6/12/2025	11.90	12.45	11.87	12.40	34,633	12.40
6/11/2025	12.06	12.44	11.80	11.93	32,695	11.93
6/10/2025	13.08	13.08	11.56	12.03	51,779	12.03
6/09/2025	13.18	13.18	11.82	12.48	56,813	12.48
6/06/2025	12.34	12.77	12.12	12.77	48,034	12.77
6/05/2025	13.45	13.86	11.50	11.91	267,832	11.91
6/04/2025	13.95	15.65	13.10	13.10	479,400	13.10
6/03/2025	12.65	14.29	12.25	13.88	121,145	13.88
6/02/2025	12.52	13.95	12.52	12.65	140,874	12.65
5/30/2025	11.20	12.74	10.90	12.69	100,695	12.69
5/29/2025	11.09	11.43	10.59	11.11	123,609	11.11
5/28/2025	11.03	11.45	10.19	11.06	179,595	11.06
5/27/2025	11.67	12.15	11.01	11.20	196,025	11.20
5/23/2025	12.54	12.54	11.50	11.72	185,402	11.72
5/22/2025	12.65	13.25	12.41	12.49	171,217	12.49
5/21/2025	12.70	13.27	12.13	12.72	174,020	12.72
5/20/2025	13.40	13.80	12.50	12.90	229,985	12.90
5/19/2025	12.00	14.27	11.96	13.32	316,631	13.32
5/16/2025	11.90	13.91	11.03	12.02	604,840	12.02
5/15/2025	18.29	18.43	10.75	11.84	1,580,059	11.84
5/14/2025	15.01	16.38	15.01	16.38	5,612,422	16.38