Antalpha Platform Holding Company (ANTA) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ANTA Stock Price Trajectory (2025–2026)
As of March 2, 2026, Antalpha Platform Holding Company (ANTA) trades at $8.78, representing a -31.4% return over the past year. The stock has delivered a -7.3% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $27.72 on May 14, 2025. From this peak, ANTA has corrected -68.3%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers IX (+73.9% 1Y), ALLY (+6.3% 1Y), and CACC (-3.9% 1Y), ANTA has underperformed the peer group average. Compare ANTA vs IX →
Historical Price Data
Showing 30 of 201 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 8.80 | 9.30 | 8.78 | 8.78 | 8 | -1.24% |
| 2026-02-26 | 8.79 | 8.97 | 8.73 | 8.89 | 8 | 0.00% |
| 2026-02-25 | 9.02 | 9.02 | 8.69 | 8.89 | 8 | +2.30% |
| 2026-02-24 | 8.69 | 8.69 | 8.69 | 8.69 | 8 | -3.23% |
| 2026-02-23 | 8.99 | 8.99 | 8.98 | 8.98 | 8 | -1.21% |
| 2026-02-20 | 8.85 | 9.18 | 8.85 | 9.09 | 9 | +1.00% |
| 2026-02-19 | 9.17 | 9.23 | 8.85 | 9.00 | 4K | -3.23% |
| 2026-02-18 | 8.65 | 9.54 | 8.65 | 9.30 | 13K | +3.10% |
| 2026-02-17 | 9.02 | 9.02 | 9.02 | 9.02 | 5K | -0.66% |
| 2026-02-13 | 9.50 | 9.50 | 8.88 | 9.08 | 8K | +1.57% |
| 2026-02-12 | 9.05 | 9.07 | 8.94 | 8.94 | 3K | +0.45% |
| 2026-02-11 | 9.05 | 9.05 | 8.83 | 8.90 | 3K | -3.99% |
| 2026-02-10 | 9.19 | 9.32 | 9.19 | 9.27 | 4K | -0.64% |
| 2026-02-09 | 9.29 | 9.55 | 9.09 | 9.33 | 5K | +1.74% |
| 2026-02-06 | 8.48 | 9.54 | 8.35 | 9.17 | 26K | +5.28% |
| 2026-02-05 | 8.99 | 8.99 | 8.65 | 8.71 | 13K | -2.24% |
| 2026-02-04 | 9.12 | 9.51 | 8.80 | 8.91 | 35K | -1.00% |
| 2026-02-03 | 9.21 | 9.45 | 8.87 | 9.00 | 10K | -1.64% |
| 2026-02-02 | 9.22 | 9.50 | 9.08 | 9.15 | 19K | -1.19% |
| 2026-01-30 | 9.30 | 9.50 | 9.22 | 9.26 | 12K | +1.20% |
| 2026-01-29 | 9.60 | 9.60 | 9.01 | 9.15 | 10K | -4.69% |
| 2026-01-28 | 9.01 | 9.60 | 9.01 | 9.60 | 27K | +8.84% |
| 2026-01-27 | 9.32 | 9.40 | 8.82 | 8.82 | 7K | -6.27% |
| 2026-01-26 | 9.20 | 9.50 | 8.76 | 9.41 | 22K | +2.28% |
| 2026-01-24 | 9.50 | 9.50 | 9.17 | 9.20 | 3K | 0.00% |
| 2026-01-23 | 9.50 | 9.50 | 9.17 | 9.20 | 4K | +0.88% |
| 2026-01-22 | 9.50 | 9.50 | 8.87 | 9.12 | 5K | -1.94% |
| 2026-01-21 | 9.50 | 9.99 | 9.30 | 9.30 | 5K | +3.33% |
| 2026-01-20 | 9.46 | 9.46 | 9.00 | 9.00 | 5K | -5.61% |
| 2026-01-16 | 9.89 | 9.89 | 9.54 | 9.54 | 700 | -1.04% |
See ANTA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ANTA Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ANTA vs JPM
See how ANTA stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has ANTA stock performed recently?
ANTA declined -31.4% over the past year, below its 5-year annualized CAGR of -7.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ANTA's all-time high price?
Antalpha Platform Holding Company reached $27.72 on 2025-05-14. The 52-week high is $27.72. Current 1-year return of -31.4% places the stock further from historical peaks.
Where can I download ANTA historical price data?
This page provides ANTA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.