Antalpha Platform Holding Company (ANTA) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
ANTA Historical Performance
Short-Term Returns
ANTA Stock Price Trajectory (2025–2026)
As of May 8, 2026, Antalpha Platform Holding Company (ANTA) trades at $9.74, representing a -23.9% return over the past year. The stock has delivered a -23.9% total return over five years (-5.3% 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 -64.9%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MARA (-4.7% 1Y), RIOT (+207.5% 1Y), and CLSK (+74.1% 1Y), ANTA has underperformed the peer group average. Compare ANTA vs MARA →
ANTA Historical Price Data (2025–2026)
Showing 30 of 249 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 9.00 | 9.00 | 9.00 | 9.00 | 765 | +1.52% |
| 2026-04-14 | 8.34 | 9.40 | 8.34 | 8.87 | 2K | +8.64% |
| 2026-04-13 | 8.01 | 8.76 | 8.00 | 8.16 | 3K | -6.85% |
| 2026-04-10 | 8.77 | 9.00 | 8.01 | 8.76 | 12K | +3.61% |
| 2026-04-09 | 6.98 | 9.86 | 6.95 | 8.46 | 114K | +24.16% |
| 2026-04-08 | 6.81 | 6.99 | 6.80 | 6.81 | 1K | +4.29% |
| 2026-04-07 | 6.75 | 7.07 | 6.49 | 6.53 | 5K | -3.40% |
| 2026-04-06 | 7.02 | 7.02 | 6.70 | 6.76 | 616 | +2.11% |
| 2026-04-02 | 7.88 | 7.88 | 6.55 | 6.62 | 3K | +1.85% |
| 2026-04-01 | 7.25 | 7.25 | 6.49 | 6.50 | 2K | -14.13% |
| 2026-03-31 | 7.48 | 7.59 | 7.48 | 7.57 | 5K | +7.00% |
| 2026-03-30 | 6.57 | 7.30 | 6.25 | 7.08 | 29K | +3.51% |
| 2026-03-27 | 6.80 | 7.03 | 6.50 | 6.83 | 3K | -0.07% |
| 2026-03-26 | 7.33 | 7.33 | 6.81 | 6.84 | 4K | -3.39% |
See ANTA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ANTA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ANTA vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonANTA — Frequently Asked Questions
Quick answers to the most common questions about buying ANTA stock.
How has ANTA stock performed recently?
ANTA declined -23.9% over the past year, below its 5-year annualized CAGR of -5.3%. 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 -23.9% 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.