Antalpha Platform Stock Price History
NASDAQ: ANTAFinanceInvestment Bankers/Brokers/ServiceUSD
2.37-0.085 (-3.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANTA price history at a glance
The price history for Antalpha Platform (ANTA) on this page begins on May 12, 2025, when the stock closed at $12.02; it most recently closed at $2.37 on October 5, 2026. The highest price in this record is $27.72, reached on May 12, 2025; the latest close is 91.5% below that peak. In the last 12 months alone, ANTA has lost 80.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $27.72
- Date of high
- May 12, 2025
- Low since 2025
- $2.05
- Date of low
- Sep 28, 2026
- 52-week high
- $12.62
- 52-week low
- $2.05
- IPO year
- 2025
- Last close
- $2.37
ANTA returns
1 week
+2.16%
1 month
-33.65%
3 months
-46.98%
6 months
-72.95%
Year to date
-73.34%
1 year
-80.92%
ANTA price return, excluding dividends.
ANTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.37 | -74.04% |
| 2025* | 9.13 | -24.04% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
ANTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.21 | 2.73 | 2.21 | 2.37 | -3.46% | |
| 2.40 | 2.50 | 2.23 | 2.46 | +7.68% | |
| 2.46 | 2.46 | 2.28 | 2.28 | -10.17% | |
| 2.60 | 2.70 | 2.45 | 2.54 | -0.47% | |
| 2.42 | 2.75 | 2.20 | 2.55 | +9.91% | |
| 2.50 | 2.50 | 2.31 | 2.32 | -9.38% | |
| 2.58 | 2.73 | 2.40 | 2.56 | -2.29% | |
| 2.23 | 3.49 | 2.05 | 2.62 | +14.41% | |
| 2.57 | 2.57 | 2.27 | 2.29 | -9.84% | |
| 2.86 | 2.86 | 2.54 | 2.54 | -10.56% | |
| 2.80 | 2.90 | 2.80 | 2.84 | -2.57% | |
| 2.86 | 2.99 | 2.82 | 2.92 | -5.97% | |
| 3.24 | 3.31 | 3.08 | 3.10 | -3.13% | |
| 3.32 | 3.49 | 3.15 | 3.20 | +1.59% | |
| 3.11 | 3.18 | 3.11 | 3.15 | -4.83% | |
| 3.31 | 3.31 | 3.31 | 3.31 | 0.00% | |
| 3.31 | 3.50 | 3.25 | 3.31 | -4.06% | |
| 3.40 | 3.50 | 3.35 | 3.45 | -1.71% | |
| 3.60 | 3.81 | 3.51 | 3.51 | -4.10% | |
| 3.55 | 3.89 | 3.50 | 3.66 | -1.74% | |
| 3.46 | 3.86 | 3.46 | 3.73 | -4.24% | |
| 3.80 | 3.90 | 3.53 | 3.89 | +8.90% | |
| 3.62 | 3.95 | 3.41 | 3.57 | +3.69% | |
| 3.39 | 3.50 | 3.39 | 3.45 | -8.38% | |
| 3.82 | 3.82 | 3.40 | 3.76 | +5.62% | |
| 3.56 | 3.56 | 3.56 | 3.56 | -4.69% | |
| 3.74 | 3.74 | 3.74 | 3.74 | -4.23% | |
| 3.40 | 4.00 | 3.40 | 3.90 | +5.12% | |
| 3.89 | 4.00 | 3.70 | 3.71 | +1.37% | |
| 3.54 | 4.01 | 3.54 | 3.66 | -7.34% | |
| 3.58 | 3.95 | 3.58 | 3.95 | +6.76% | |
| 3.78 | 3.91 | 3.53 | 3.70 | -8.07% | |
| 3.93 | 4.06 | 3.89 | 4.03 | +1.39% | |
| 4.02 | 4.02 | 3.54 | 3.97 | -4.34% | |
| 3.70 | 4.20 | 3.70 | 4.15 | +6.00% | |
| 3.92 | 3.92 | 3.92 | 3.92 | -3.33% | |
| 4.01 | 4.05 | 3.76 | 4.05 | +4.65% | |
| 3.87 | 3.87 | 3.87 | 3.87 | 0.00% | |
| 4.06 | 4.09 | 3.86 | 3.87 | +8.10% | |
| 3.98 | 3.98 | 3.58 | 3.58 | -8.88% | |
| 4.01 | 4.01 | 3.70 | 3.93 | -2.14% | |
| 4.00 | 4.06 | 3.92 | 4.02 | -0.37% | |
| 3.93 | 4.03 | 3.90 | 4.03 | +3.33% | |
| 3.65 | 4.05 | 3.65 | 3.90 | +5.69% | |
| 3.75 | 3.80 | 3.56 | 3.69 | -8.21% | |
| 3.97 | 4.02 | 3.80 | 4.02 | +0.50% | |
| 3.00 | 4.17 | 3.00 | 4.00 | +25.90% | |
| 3.18 | 3.18 | 3.18 | 3.18 | -0.72% | |
| 3.39 | 3.39 | 3.20 | 3.20 | +4.88% | |
| 3.27 | 3.48 | 3.05 | 3.05 | -4.66% | |
| 3.20 | 3.36 | 3.20 | 3.20 | -4.48% | |
| 3.40 | 3.40 | 3.08 | 3.35 | +2.45% | |
| 3.30 | 3.46 | 3.27 | 3.27 | -10.41% | |
| 3.35 | 3.71 | 3.35 | 3.65 | +0.27% | |
| 3.64 | 3.64 | 3.64 | 3.64 | 0.00% | |
| 3.56 | 3.91 | 3.56 | 3.64 | -1.62% | |
| 4.12 | 4.12 | 3.42 | 3.70 | -5.37% | |
| 4.00 | 4.11 | 3.85 | 3.91 | -3.22% | |
| 3.95 | 4.04 | 3.52 | 4.04 | 0.00% | |
| 3.96 | 4.14 | 3.95 | 4.04 | -1.46% | |
| 3.89 | 4.17 | 3.70 | 4.10 | +0.74% | |
| 4.46 | 4.54 | 4.07 | 4.07 | -6.65% | |
| 4.07 | 4.46 | 4.07 | 4.36 | -0.46% | |
| 4.83 | 4.83 | 4.38 | 4.38 | -2.01% | |
| 4.44 | 4.47 | 4.35 | 4.47 | +0.22% | |
| 4.95 | 4.95 | 4.46 | 4.46 | -9.35% | |
| 5.20 | 5.20 | 4.92 | 4.92 | -1.40% | |
| 5.01 | 5.23 | 4.99 | 4.99 | -5.13% | |
| 5.47 | 5.47 | 4.90 | 5.26 | -2.41% | |
| 5.19 | 5.39 | 4.90 | 5.39 | +3.65% | |
| 4.75 | 5.23 | 4.75 | 5.20 | +4.00% | |
| 5.45 | 5.45 | 4.71 | 5.00 | -6.91% | |
| 5.75 | 5.75 | 5.32 | 5.37 | -6.75% | |
| 5.82 | 5.83 | 5.75 | 5.76 | +4.73% | |
| 5.80 | 5.80 | 5.33 | 5.50 | -11.15% | |
| 6.19 | 6.19 | 6.19 | 6.19 | +3.17% | |
| 6.22 | 6.22 | 6.00 | 6.00 | -7.69% | |
| 6.54 | 6.80 | 6.50 | 6.50 | -0.61% | |
| 6.76 | 6.80 | 6.54 | 6.54 | -3.04% | |
| 7.00 | 7.01 | 6.69 | 6.75 | -1.53% | |
| 6.44 | 6.85 | 6.00 | 6.85 | +6.37% | |
| 7.27 | 7.27 | 6.44 | 6.44 | -5.85% | |
| 6.50 | 7.05 | 6.45 | 6.84 | +3.79% | |
| 6.50 | 6.64 | 6.45 | 6.59 | -0.75% | |
| 6.64 | 6.64 | 6.64 | 6.64 | +0.61% | |
| 6.60 | 6.60 | 6.60 | 6.60 | +2.33% | |
| 7.36 | 7.36 | 6.45 | 6.45 | -9.03% | |
| 6.70 | 7.09 | 6.70 | 7.09 | -2.48% | |
| 7.00 | 7.40 | 6.76 | 7.27 | 0.00% | |
| 7.29 | 7.29 | 7.00 | 7.27 | -6.07% | |
| 7.75 | 7.76 | 7.74 | 7.74 | +0.52% | |
| 7.23 | 7.70 | 7.23 | 7.70 | +3.36% | |
| 7.50 | 7.81 | 7.29 | 7.45 | -8.02% | |
| 7.80 | 8.10 | 7.80 | 8.10 | +6.72% | |
| 7.89 | 7.89 | 7.45 | 7.59 | -3.68% | |
| 7.88 | 7.88 | 7.88 | 7.88 | -1.75% | |
| 7.80 | 8.02 | 7.80 | 8.02 | -2.20% | |
| 8.49 | 8.49 | 8.20 | 8.20 | -3.53% | |
| 8.38 | 8.50 | 7.92 | 8.50 | 0.00% | |
| 8.79 | 8.80 | 8.50 | 8.50 | -2.19% | |
| 8.65 | 8.74 | 8.65 | 8.69 | +1.05% | |
| 8.63 | 9.16 | 8.60 | 8.60 | -6.62% | |
| 9.30 | 9.75 | 8.89 | 9.21 | +6.47% | |
| 9.20 | 9.20 | 8.21 | 8.65 | -1.03% | |
| 8.74 | 8.74 | 8.74 | 8.74 | +2.94% | |
| 8.35 | 8.98 | 8.35 | 8.49 | +7.06% | |
| 9.63 | 9.63 | 7.93 | 7.93 | -18.58% | |
| 9.70 | 9.74 | 9.50 | 9.74 | +3.95% | |
| 8.67 | 9.37 | 8.67 | 9.37 | +8.95% | |
| 8.50 | 8.60 | 8.50 | 8.60 | 0.00% | |
| 8.60 | 8.60 | 8.60 | 8.60 | -5.70% | |
| 9.49 | 9.49 | 9.11 | 9.12 | +6.67% | |
| 8.11 | 8.89 | 8.11 | 8.55 | -5.21% | |
| 8.75 | 9.02 | 8.75 | 9.02 | -3.32% | |
| 9.33 | 9.33 | 9.33 | 9.33 | 0.00% | |
| 9.66 | 9.66 | 9.33 | 9.33 | -1.79% | |
| 9.34 | 10.20 | 9.34 | 9.50 | +5.54% | |
| 8.85 | 9.04 | 7.85 | 9.00 | -4.04% | |
| 8.75 | 9.38 | 8.75 | 9.38 | -3.89% | |
| 9.85 | 9.90 | 9.76 | 9.76 | -0.10% | |
| 9.40 | 9.97 | 9.25 | 9.77 | +5.05% | |
| 10.40 | 10.40 | 9.30 | 9.30 | -11.00% | |
| 9.30 | 10.60 | 9.10 | 10.45 | +16.11% | |
| 9.00 | 9.00 | 9.00 | 9.00 | +1.52% | |
| 8.34 | 8.87 | 8.34 | 8.87 | +8.64% | |
| 8.01 | 8.76 | 8.00 | 8.16 | -6.85% | |
| 8.77 | 9.00 | 8.01 | 8.76 | -0.45% | |
| 6.98 | 9.86 | 6.95 | 8.80 | +29.22% | |
| 6.81 | 6.81 | 6.80 | 6.81 | -1.59% | |
| 6.75 | 7.07 | 6.49 | 6.92 | +2.37% | |
| 7.02 | 7.02 | 6.76 | 6.76 | -3.70% | |
| 7.88 | 7.88 | 6.55 | 7.02 | +8.00% | |
| 7.25 | 7.25 | 6.50 | 6.50 | -14.13% | |
| 7.48 | 7.57 | 7.48 | 7.57 | +7.00% | |
| 6.57 | 7.30 | 6.25 | 7.08 | +3.51% | |
| 6.80 | 6.84 | 6.50 | 6.84 | -0.07% | |
| 7.33 | 7.33 | 6.84 | 6.84 | -3.39% | |
| 7.08 | 7.08 | 7.08 | 7.08 | -2.48% | |
| 7.20 | 7.45 | 7.20 | 7.26 | -1.63% | |
| 7.38 | 7.38 | 7.38 | 7.38 | 0.00% | |
| 7.38 | 7.38 | 7.38 | 7.38 | -0.40% | |
| 7.41 | 7.41 | 7.41 | 7.41 | +0.41% | |
| 7.36 | 7.38 | 7.36 | 7.38 | +0.27% | |
| 7.36 | 7.36 | 7.36 | 7.36 | +0.07% | |
| 7.91 | 7.91 | 7.07 | 7.36 | -0.47% | |
| 7.39 | 7.39 | 7.39 | 7.39 | -4.52% | |
| 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | |
| 7.74 | 7.74 | 7.74 | 7.74 | -2.27% | |
| 7.06 | 7.92 | 6.80 | 7.92 | +3.39% | |
| 7.27 | 7.72 | 6.55 | 7.66 | -2.30% | |
| 8.20 | 8.20 | 7.79 | 7.84 | -6.56% | |
| 8.74 | 8.74 | 8.26 | 8.39 | +0.48% | |
| 8.36 | 8.93 | 8.35 | 8.35 | -1.07% | |
| 9.00 | 9.00 | 8.35 | 8.44 | -3.87% | |
| 8.78 | 8.81 | 8.55 | 8.78 | 0.00% | |
| 8.80 | 8.80 | 8.78 | 8.78 | -1.24% | |
| 8.79 | 8.97 | 8.73 | 8.89 | 0.00% | |
| 8.69 | 9.02 | 8.69 | 8.89 | +2.30% | |
| 8.69 | 8.69 | 8.69 | 8.69 | -3.23% | |
| 8.99 | 8.99 | 8.98 | 8.98 | -1.21% | |
| 8.85 | 9.18 | 8.85 | 9.09 | +1.00% | |
| 9.17 | 9.23 | 8.85 | 9.00 | -3.23% | |
| 8.65 | 9.50 | 8.65 | 9.30 | +2.42% | |
| 9.08 | 9.08 | 9.08 | 9.08 | 0.00% | |
| 9.50 | 9.50 | 8.89 | 9.08 | +1.57% | |
| 9.05 | 9.07 | 8.94 | 8.94 | +0.45% | |
| 9.05 | 9.05 | 8.83 | 8.90 | -3.99% | |
| 9.19 | 9.32 | 9.19 | 9.27 | -0.64% | |
| 9.29 | 9.55 | 9.09 | 9.33 | +1.74% | |
| 8.48 | 9.54 | 8.35 | 9.17 | +5.28% | |
| 8.99 | 8.99 | 8.65 | 8.71 | -2.24% | |
| 9.12 | 9.51 | 8.80 | 8.91 | -1.00% | |
| 9.21 | 9.45 | 8.87 | 9.00 | -1.64% | |
| 9.22 | 9.50 | 9.08 | 9.15 | -1.19% | |
| 9.30 | 9.50 | 9.23 | 9.26 | +1.20% | |
| 9.60 | 9.60 | 9.01 | 9.15 | -4.69% | |
| 9.01 | 9.60 | 9.01 | 9.60 | +8.84% | |
| 9.32 | 9.40 | 8.82 | 8.82 | -6.27% | |
| 9.20 | 9.50 | 8.76 | 9.41 | +2.28% | |
| 9.50 | 9.50 | 9.17 | 9.20 | +0.88% | |
| 9.50 | 9.50 | 8.87 | 9.12 | -1.94% | |
| 9.50 | 9.99 | 9.30 | 9.30 | +3.33% | |
| 9.46 | 9.46 | 9.00 | 9.00 | -5.61% | |
| 9.89 | 9.89 | 9.54 | 9.54 | -1.04% | |
| 9.92 | 9.92 | 9.64 | 9.64 | +1.15% | |
| 9.53 | 9.53 | 9.53 | 9.53 | -0.26% | |
| 9.47 | 9.60 | 9.38 | 9.55 | -1.55% | |
| 9.50 | 9.70 | 9.50 | 9.70 | +1.84% | |
| 9.32 | 9.53 | 9.32 | 9.53 | +2.42% | |
| 9.33 | 9.61 | 9.30 | 9.30 | -3.23% | |
| 9.50 | 9.61 | 9.50 | 9.61 | +0.95% | |
| 9.65 | 9.96 | 9.48 | 9.52 | -0.52% | |
| 9.51 | 9.65 | 9.47 | 9.57 | +4.82% | |
| 9.11 | 9.22 | 8.97 | 9.13 | +2.70% | |
| 9.15 | 9.15 | 8.67 | 8.89 | -2.41% | |
| 9.50 | 9.51 | 9.01 | 9.11 | -1.19% | |
| 9.11 | 9.22 | 9.11 | 9.22 | -2.95% | |
| 9.57 | 9.57 | 9.50 | 9.50 | -0.74% | |
| 9.57 | 9.57 | 9.57 | 9.57 | +0.75% | |
| 9.24 | 9.59 | 9.10 | 9.50 | -1.04% | |
| 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | |
| 9.39 | 9.60 | 9.39 | 9.60 | -2.54% | |
| 9.28 | 9.89 | 9.27 | 9.85 | +5.12% | |
| 9.55 | 9.60 | 9.35 | 9.37 | -1.37% | |
| 9.81 | 9.85 | 9.00 | 9.50 | +2.15% | |
| 9.91 | 9.91 | 9.22 | 9.30 | -8.03% | |
| 10.12 | 10.15 | 10.00 | 10.11 | -0.57% | |
| 10.23 | 10.23 | 10.17 | 10.17 | 0.00% | |
| 10.34 | 10.34 | 10.17 | 10.17 | 0.00% | |
| 10.18 | 10.29 | 10.17 | 10.17 | -0.39% | |
| 10.21 | 10.21 | 10.21 | 10.21 | -1.73% | |
| 10.09 | 10.48 | 10.09 | 10.39 | +3.90% | |
| 9.00 | 10.00 | 9.00 | 10.00 | +11.86% | |
| 9.20 | 9.20 | 8.94 | 8.94 | -2.00% | |
| 8.74 | 9.12 | 8.74 | 9.12 | +1.36% | |
| 9.13 | 9.26 | 8.50 | 9.00 | -6.83% | |
| 9.00 | 9.66 | 9.00 | 9.66 | +2.11% | |
| 9.00 | 9.46 | 9.00 | 9.46 | +1.72% | |
| 9.15 | 9.30 | 9.06 | 9.30 | -1.59% | |
| 9.00 | 9.47 | 9.00 | 9.45 | +8.07% | |
| 9.04 | 9.17 | 8.74 | 8.74 | -3.38% | |
| 9.11 | 9.50 | 9.05 | 9.05 | -3.93% | |
| 9.05 | 9.52 | 9.04 | 9.42 | +2.84% | |
| 10.01 | 10.01 | 9.03 | 9.16 | -4.01% | |
| 10.36 | 10.36 | 9.54 | 9.54 | -8.33% | |
| 9.53 | 10.41 | 9.50 | 10.41 | +6.12% | |
| 10.81 | 11.19 | 9.81 | 9.81 | -15.28% | |
| 11.58 | 11.58 | 11.58 | 11.58 | 0.00% | |
| 11.84 | 11.84 | 11.05 | 11.58 | +0.43% | |
| 10.85 | 11.53 | 10.85 | 11.53 | +6.74% | |
| 11.16 | 11.16 | 10.80 | 10.80 | -3.29% | |
| 11.38 | 11.38 | 11.17 | 11.17 | -1.93% | |
| 10.82 | 11.39 | 10.82 | 11.39 | +1.33% | |
| 11.03 | 11.80 | 10.96 | 11.24 | +3.98% | |
| 11.35 | 12.18 | 10.81 | 10.81 | -4.17% | |
| 11.21 | 11.41 | 11.01 | 11.28 | -1.91% | |
| 11.76 | 12.00 | 10.88 | 11.50 | -3.12% | |
| 11.80 | 12.44 | 11.60 | 11.87 | +0.59% | |
| 11.30 | 11.80 | 11.29 | 11.80 | +3.78% | |
| 11.60 | 11.63 | 11.24 | 11.37 | -1.90% | |
| 11.25 | 11.60 | 11.25 | 11.59 | +2.29% | |
| 11.59 | 11.59 | 11.33 | 11.33 | +0.85% | |
| 11.55 | 11.60 | 11.04 | 11.24 | -3.56% | |
| 11.71 | 11.71 | 11.23 | 11.65 | -1.94% | |
| 11.99 | 12.03 | 11.80 | 11.88 | +0.59% | |
| 11.62 | 12.00 | 11.53 | 11.81 | +3.23% | |
| 11.99 | 11.99 | 11.43 | 11.44 | -3.13% | |
| 11.94 | 12.11 | 11.76 | 11.81 | -2.64% | |
| 12.62 | 12.62 | 11.76 | 12.13 | +2.19% | |
| 12.41 | 12.41 | 11.79 | 11.87 | -3.42% | |
| 13.08 | 13.08 | 12.12 | 12.29 | -1.05% | |
| 12.61 | 12.61 | 12.42 | 12.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANTA chart for longer ranges.