Antalpha Platform Holding Company (ANTA) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -26.9%
- 3M
- -15.8%
- YTD
- -36.9%
- 1Y
- -49.5%
- 3Y
- -23.4%
- 5Y
- -14.8%
Loading 10-year price history...
ANTA Historical Performance
ANTA Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -30.5%
- 2026 annual price return
- -3.8%
ANTA Stock Price Trajectory (2025–2026)
As of June 29, 2026, Antalpha Platform Holding Company (ANTA) trades at $5.76, representing a -49.5% return over the past year. The stock has delivered a -51.6% total return over five years (-14.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.72 on May 14, 2025. From this peak, ANTA has corrected -79.2%, currently trading 38% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MARA (-4.8% 1Y), RIOT (+171.8% 1Y), and CLSK (+51.1% 1Y), ANTA has underperformed the peer group average. Compare ANTA vs MARA →
ANTA Historical Price Data · from 2025
Rows 1–50 of 283| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 5.82 | 5.83 | 5.75 | 5.76 | 2K | +4.73% |
| 2026-06-25 | 5.80 | 5.80 | 5.33 | 5.50 | 2K | -11.15% |
| 2026-06-24 | 6.19 | 6.19 | 6.19 | 6.19 | 936 | +3.17% |
| 2026-06-23 | 6.13 | 6.22 | 5.86 | 6.00 | 3K | -7.69% |
| 2026-06-22 | 6.54 | 6.80 | 6.50 | 6.50 | 3K | -0.61% |
| 2026-06-18 | 6.76 | 6.80 | 6.54 | 6.54 | 2K | -3.04% |
| 2026-06-17 | 7.01 | 7.01 | 6.69 | 6.75 | 3K | -1.53% |
| 2026-06-16 | 6.44 | 6.85 | 6.00 | 6.85 | 7K | +6.37% |
| 2026-06-15 | 7.27 | 7.27 | 6.44 | 6.44 | 4K | -5.85% |
| 2026-06-12 | 6.45 | 7.05 | 6.45 | 6.84 | 3K | +3.79% |
| 2026-06-11 | 6.50 | 6.64 | 6.45 | 6.59 | 4K | -0.75% |
| 2026-06-10 | 6.64 | 6.64 | 6.18 | 6.64 | 2K | +0.61% |
| 2026-06-09 | 6.60 | 6.60 | 6.60 | 6.60 | 479 | +2.33% |
| 2026-06-08 | 7.36 | 7.36 | 6.45 | 6.45 | 3K | -9.03% |
| 2026-06-05 | 6.70 | 7.09 | 6.50 | 7.09 | 2K | -2.48% |
| 2026-06-04 | 7.00 | 7.40 | 6.76 | 7.27 | 7K | +2.83% |
| 2026-06-03 | 7.29 | 7.29 | 7.04 | 7.07 | 2K | -8.66% |
| 2026-06-02 | 7.75 | 7.76 | 7.74 | 7.74 | 2K | +0.52% |
| 2026-06-01 | 7.57 | 7.70 | 7.55 | 7.70 | 2K | +6.80% |
| 2026-05-29 | 7.81 | 7.81 | 7.20 | 7.21 | 9K | -10.99% |
| 2026-05-28 | 7.80 | 8.10 | 7.80 | 8.10 | 6K | +6.72% |
| 2026-05-27 | 7.89 | 7.89 | 7.45 | 7.59 | 2K | -3.68% |
| 2026-05-26 | 7.88 | 8.02 | 7.88 | 7.88 | 570 | -1.75% |
| 2026-05-22 | 7.80 | 8.02 | 7.80 | 8.02 | 2K | -2.20% |
| 2026-05-21 | 8.49 | 8.49 | 8.20 | 8.20 | 1K | -3.53% |
| 2026-05-20 | 8.35 | 8.50 | 8.15 | 8.50 | 3K | 0.00% |
| 2026-05-19 | 8.79 | 9.12 | 8.50 | 8.50 | 2K | -2.19% |
| 2026-05-18 | 8.65 | 8.74 | 8.58 | 8.69 | 1K | +1.05% |
| 2026-05-15 | 8.80 | 9.16 | 8.60 | 8.60 | 2K | -4.87% |
| 2026-05-14 | 9.30 | 9.77 | 8.89 | 9.04 | 4K | +4.51% |
| 2026-05-13 | 9.20 | 9.20 | 8.21 | 8.65 | 6K | -1.03% |
| 2026-05-12 | 8.74 | 9.61 | 8.74 | 8.74 | 331 | +2.94% |
| 2026-05-11 | 8.35 | 8.98 | 8.03 | 8.49 | 2K | +7.06% |
| 2026-05-08 | 9.63 | 9.63 | 7.93 | 7.93 | 6K | -18.58% |
| 2026-05-07 | 9.70 | 9.74 | 9.50 | 9.74 | 1K | +3.95% |
| 2026-05-06 | 8.67 | 9.37 | 8.67 | 9.37 | 1K | -0.95% |
| 2026-05-05 | 8.50 | 9.46 | 8.50 | 9.46 | 372 | +10.00% |
| 2026-05-04 | 8.60 | 8.77 | 8.54 | 8.60 | 740 | -5.70% |
| 2026-05-01 | 9.49 | 9.49 | 9.01 | 9.12 | 603 | +6.67% |
| 2026-04-30 | 8.11 | 8.89 | 8.11 | 8.55 | 4K | -7.37% |
| 2026-04-29 | 8.75 | 9.23 | 8.75 | 9.23 | 674 | -3.85% |
| 2026-04-28 | 8.75 | 9.63 | 8.75 | 9.60 | 0 | +2.89% |
| 2026-04-27 | 9.50 | 9.66 | 9.30 | 9.33 | 2K | -1.79% |
| 2026-04-24 | 9.34 | 10.20 | 9.34 | 9.50 | 3K | +5.54% |
| 2026-04-23 | 8.85 | 9.04 | 7.85 | 9.00 | 6K | -4.04% |
| 2026-04-22 | 8.75 | 9.38 | 8.75 | 9.38 | 3K | -3.89% |
| 2026-04-21 | 9.85 | 9.90 | 9.50 | 9.76 | 2K | -0.10% |
| 2026-04-20 | 9.97 | 9.97 | 9.61 | 9.77 | 4K | +5.05% |
| 2026-04-17 | 10.40 | 10.40 | 9.30 | 9.30 | 5K | -7.18% |
| 2026-04-16 | 9.28 | 10.45 | 9.11 | 10.02 | 9K | +11.33% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ANTA — Frequently Asked Questions
Quick answers to the most common questions about buying ANTA stock.
How has ANTA stock performed recently?
ANTA declined -49.5% over the past year, below its 5-year annualized CAGR of -14.8%. 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 $13.82. Current 1-year return of -49.5% 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.