Antalpha Platform Holding Company
ANTANASDAQFinancial Services● Active
$6.45
$-0.64(-9.03%)
Market Cap$154751728
P/E Ratio—
52W High$13.82
52W Low$6.25
Antalpha Platform Holding Company（ANTA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
anta · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.72
May 14, 2025
-76.7% from here
5-Year Low5Y
$6.25
Mar 30, 2026
+3.2% from low
IPO Priceadj.
$16.38
May 14, 2025
-60.6% since IPO
1 Year Ago
$12.48
Jun 9, 2025
-48.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ANTA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.36 | $7.36 | $6.45 | $6.45 | $6.45 | 3K | -12.36% |
| Jun 5, 2026 | $6.70 | $7.09 | $6.70 | $7.09 | $7.09 | 2K | +5.82% |
| Jun 4, 2026 | $7.00 | $7.40 | $6.76 | $7.27 | $7.27 | 8K | +3.86% |
| Jun 3, 2026 | $7.29 | $7.29 | $7.00 | $7.27 | $7.27 | 2K | -0.27% |
| Jun 2, 2026 | $7.75 | $7.76 | $7.74 | $7.74 | $7.74 | 2K | -0.13% |
| Jun 1, 2026 | $7.23 | $7.70 | $7.23 | $7.70 | $7.70 | 2K | +6.50% |
| May 29, 2026 | $7.50 | $7.81 | $7.29 | $7.45 | $7.45 | 9K | -0.67% |
| May 28, 2026 | $7.80 | $8.10 | $7.80 | $8.10 | $8.10 | 6K | +3.85% |
| May 27, 2026 | $7.89 | $7.89 | $7.45 | $7.59 | $7.59 | 2K | -3.80% |
| May 26, 2026 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 1K | +0.00% |
| May 22, 2026 | $7.80 | $8.02 | $7.80 | $8.02 | $8.02 | 2K | +2.82% |
| May 21, 2026 | $8.49 | $8.49 | $8.20 | $8.20 | $8.20 | 2K | -3.42% |
| May 20, 2026 | $8.38 | $8.50 | $7.92 | $8.50 | $8.50 | 3K | +1.43% |
| May 19, 2026 | $8.79 | $8.80 | $8.50 | $8.50 | $8.50 | 2K | -3.30% |
| May 18, 2026 | $8.65 | $8.74 | $8.65 | $8.69 | $8.69 | 7K | +0.46% |
| May 15, 2026 | $8.63 | $9.16 | $8.60 | $8.60 | $8.60 | 2K | -0.35% |
| May 14, 2026 | $9.30 | $9.75 | $8.89 | $9.21 | $9.21 | 4K | -0.97% |
| May 13, 2026 | $9.20 | $9.20 | $8.21 | $8.65 | $8.65 | 6K | -5.98% |
| May 12, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0K | +0.00% |
| May 11, 2026 | $8.35 | $8.98 | $8.35 | $8.49 | $8.49 | 2K | +1.68% |
Showing 1–20 of 269 records
Annual Stock Price Performance · ANTA
Jan 1 → Dec 31 · 2 years2026-29.2%$9.11 → $6.45
-29.2%
2025-30.5%$12.80 → $8.89
-30.5%
Best Year2026 · -29.2%
Worst Year2025 · -30.5%
Positive Years0 / 2
Avg Annual Return-29.9%
2Y Total Return-49.6%
2Y CAGR~-29.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ANTA?
If you invested $1,000 in ANTA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$394
Total Return-60.6%
CAGR~-60.6% / yr
Profit$-606
Based on May 14, 2025 · $16.38Split & 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
Antalpha Platform Holding Company（ANTA）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 $6.45。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
ANTA 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。
ANTA 历史股价FMP 日线复权 OHLCV