AlphaTON Capital Corp.
ATONNASDAQFinancial Services● Active
$0.27
$-0.00(-1.26%)
Market Cap$607397
P/E Ratio—
52W High$13.8
52W Low$0.176
AlphaTON Capital Corp.（ATON）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aton · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$899.53
Jun 18, 2021
-100.0% from here
5-Year Low5Y
$0.1760
Apr 23, 2026
+51.6% from low
IPO Priceadj.
$219.98
Jan 2, 2002
-99.9% since IPO
1 Year Ago
$7.60
Jun 9, 2025
-96.5% in 1Y
5 Years Ago
$603.80
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
$319.80
Jun 8, 2016
-99.9% in 10Y
Historical Price Data · ATON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 7.7M | -1.62% |
| Jun 5, 2026 | $0.27 | $0.31 | $0.25 | $0.27 | $0.27 | 17.8M | +0.56% |
| Jun 4, 2026 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 5.6M | +1.48% |
| Jun 3, 2026 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 6.9M | -1.09% |
| Jun 2, 2026 | $0.34 | $0.34 | $0.26 | $0.31 | $0.31 | 25.5M | -9.09% |
| Jun 1, 2026 | $0.36 | $0.37 | $0.34 | $0.37 | $0.37 | 9.2M | +1.75% |
| May 29, 2026 | $0.39 | $0.40 | $0.36 | $0.38 | $0.38 | 17.0M | -3.25% |
| May 28, 2026 | $0.44 | $0.47 | $0.41 | $0.44 | $0.44 | 17.5M | +0.35% |
| May 27, 2026 | $0.52 | $0.56 | $0.41 | $0.45 | $0.45 | 82.9M | -14.54% |
| May 26, 2026 | $0.37 | $0.48 | $0.36 | $0.45 | $0.45 | 38.6M | +21.78% |
| May 22, 2026 | $0.37 | $0.40 | $0.34 | $0.36 | $0.36 | 17.0M | -2.26% |
| May 21, 2026 | $0.33 | $0.45 | $0.33 | $0.39 | $0.39 | 60.2M | +17.73% |
| May 20, 2026 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 11.3M | -0.46% |
| May 19, 2026 | $0.32 | $0.36 | $0.31 | $0.36 | $0.36 | 17.3M | +14.56% |
| May 18, 2026 | $0.33 | $0.36 | $0.30 | $0.36 | $0.36 | 34.5M | +9.16% |
| May 15, 2026 | $0.34 | $0.35 | $0.30 | $0.33 | $0.33 | 75.7M | -4.13% |
| May 14, 2026 | $0.42 | $0.43 | $0.31 | $0.33 | $0.33 | 329.0M | -21.47% |
| May 13, 2026 | $0.25 | $0.27 | $0.24 | $0.27 | $0.27 | 18.4M | +6.23% |
| May 12, 2026 | $0.24 | $0.33 | $0.23 | $0.27 | $0.27 | 105.8M | +13.92% |
| May 11, 2026 | $0.23 | $0.24 | $0.21 | $0.24 | $0.24 | 6.9M | +3.52% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ATON
Jan 1 → Dec 31 · 6 years2026-56.3%$0.61 → $0.27
-56.3%
2025-88.2%$5.07 → $0.60
-88.2%
2024-86.0%$36.80 → $5.17
-86.0%
2023-65.9%$106.80 → $36.40
-65.9%
2022-52.0%$220.20 → $105.78
-52.0%
2021-64.2%$600.00 → $214.60
-64.2%
Best Year2022 · -52.0%
Worst Year2025 · -88.2%
Positive Years0 / 6
Avg Annual Return-68.8%
6Y Total Return-100.0%
6Y CAGR~-72.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in ATON?
If you invested $1,000 in ATON 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-50.8% / yr
Profit$-999
Based on Jun 8, 2016 · $319.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AlphaTON Capital Corp.（ATON）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ATON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ATON 历史股价FMP 日线复权 OHLCV