AlphaTON Capital Corp. (ATON) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ATON Historical Performance
Short-Term Returns
ATON Stock Price Trajectory (2011–2026)
As of May 8, 2026, AlphaTON Capital Corp. (ATON) trades at $0.24, representing a -97.3% return over the past year. The stock has delivered a -100.0% total return over five years (-78.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $4,940.00 on February 19, 2004. From this peak, ATON has corrected -100.0%, currently trading 92% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CSWC (+19.0% 1Y), GAIN (+21.3% 1Y), and MRCC (-23.1% 1Y), ATON has underperformed the peer group average. Compare ATON vs CSWC →
ATON Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 0.27 | 0.27 | 0.23 | 0.24 | 38.28M | -6.82% |
| 2026-05-07 | 0.28 | 0.28 | 0.25 | 0.26 | 5.64M | -3.98% |
| 2026-05-06 | 0.25 | 0.27 | 0.25 | 0.27 | 4.42M | +10.48% |
| 2026-05-05 | 0.26 | 0.26 | 0.24 | 0.24 | 2.29M | -4.06% |
| 2026-05-04 | 0.25 | 0.26 | 0.25 | 0.25 | 5.54M | +5.97% |
| 2026-05-01 | 0.23 | 0.24 | 0.23 | 0.24 | 424K | -0.87% |
| 2026-04-30 | 0.23 | 0.25 | 0.23 | 0.24 | 395K | +9.18% |
| 2026-04-29 | 0.23 | 0.23 | 0.21 | 0.22 | 626K | -7.83% |
| 2026-04-28 | 0.22 | 0.25 | 0.22 | 0.24 | 1.08M | +6.10% |
| 2026-04-27 | 0.22 | 0.23 | 0.20 | 0.23 | 10.26M | -30.49% |
| 2026-04-20 | 0.33 | 0.35 | 0.31 | 0.33 | 9.48M | +1.69% |
| 2026-04-17 | 0.33 | 0.33 | 0.32 | 0.32 | 358K | -0.34% |
| 2026-04-16 | 0.34 | 0.34 | 0.32 | 0.32 | 422K | -3.75% |
| 2026-04-15 | 0.32 | 0.34 | 0.32 | 0.33 | 697K | +3.15% |
| 2026-04-14 | 0.32 | 0.33 | 0.31 | 0.32 | 606K | -1.70% |
| 2026-04-13 | 0.31 | 0.33 | 0.28 | 0.33 | 868K | +6.30% |
| 2026-04-10 | 0.31 | 0.32 | 0.30 | 0.31 | 543K | -0.16% |
| 2026-04-09 | 0.32 | 0.35 | 0.29 | 0.31 | 6.57M | -2.33% |
| 2026-04-08 | 0.32 | 0.33 | 0.31 | 0.32 | 312K | -0.81% |
| 2026-04-07 | 0.32 | 0.34 | 0.31 | 0.32 | 233K | -1.42% |
| 2026-04-06 | 0.31 | 0.35 | 0.31 | 0.32 | 284K | +2.72% |
| 2026-04-02 | 0.31 | 0.33 | 0.30 | 0.32 | 564K | -2.65% |
| 2026-04-01 | 0.32 | 0.34 | 0.31 | 0.32 | 322K | +2.72% |
| 2026-03-31 | 0.29 | 0.33 | 0.29 | 0.32 | 457K | +2.46% |
| 2026-03-30 | 0.31 | 0.31 | 0.29 | 0.31 | 294K | +4.26% |
| 2026-03-27 | 0.33 | 0.33 | 0.29 | 0.30 | 572K | -7.88% |
| 2026-03-26 | 0.34 | 0.35 | 0.32 | 0.32 | 180K | -4.35% |
| 2026-03-25 | 0.34 | 0.35 | 0.33 | 0.34 | 221K | -4.63% |
| 2026-03-24 | 0.35 | 0.37 | 0.33 | 0.35 | 355K | -5.68% |
| 2026-03-23 | 0.36 | 0.37 | 0.35 | 0.37 | 355K | +7.99% |
See ATON's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ATON Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ATON vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonATON — Frequently Asked Questions
Quick answers to the most common questions about buying ATON stock.
How has ATON stock performed recently?
ATON declined -97.3% over the past year, below its 5-year annualized CAGR of -78.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ATON's all-time high price?
AlphaTON Capital Corp. reached $4940.00 on 2004-02-19. The 52-week high is $13.80. Current 1-year return of -97.3% places the stock further from historical peaks.
Where can I download ATON historical price data?
This page provides ATON daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.