AlphaTON Capital Corp. (ATON) Stock Price History
Historical prices from 2002 to 2026
- 1M
- -30.0%
- 3M
- -29.5%
- YTD
- -67.0%
- 1Y
- -95.4%
- 3Y
- -84.9%
- 5Y
- -80.0%
Loading 10-year price history...
ATON Historical Performance
ATON Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -45.5%
- 2003 annual price return
- +1583.5%
- 2004 annual price return
- +68.3%
- 2005 annual price return
- -85.2%
- 2006 annual price return
- +16.9%
- 2007 annual price return
- +3.7%
- 2008 annual price return
- -60.7%
- 2009 annual price return
- +162.5%
- 2010 annual price return
- -36.7%
- 2011 annual price return
- -79.5%
- 2012 annual price return
- +75.0%
- 2013 annual price return
- +160.3%
- 2014 annual price return
- -28.9%
- 2015 annual price return
- -6.4%
- 2016 annual price return
- -7.1%
- 2017 annual price return
- +352.4%
- 2018 annual price return
- -84.0%
- 2019 annual price return
- -8.7%
- 2020 annual price return
- +78.3%
- 2021 annual price return
- -40.4%
- 2022 annual price return
- -55.9%
- 2023 annual price return
- -73.8%
- 2024 annual price return
- -86.3%
- 2025 annual price return
- -87.7%
- 2026 annual price return
- -46.4%
ATON Stock Price Trajectory (2002–2026)
As of June 23, 2026, AlphaTON Capital Corp. (ATON) trades at $0.29, representing a -95.4% return over the past year. The stock has delivered a -100.0% total return over five years (-80.0% 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 86% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CSWC (+7.7% 1Y), GAIN (+5.1% 1Y), and MRCC (-20.4% 1Y), ATON has underperformed the peer group average. Compare ATON vs CSWC →
ATON Historical Price Data · from 2002
Rows 1–50 of 6,153| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 0.25 | 0.30 | 0.25 | 0.29 | 3.21M | +14.85% |
| 2026-06-18 | 0.26 | 0.28 | 0.25 | 0.25 | 3.39M | -0.59% |
| 2026-06-17 | 0.25 | 0.26 | 0.25 | 0.25 | 514K | +1.93% |
| 2026-06-16 | 0.26 | 0.27 | 0.24 | 0.25 | 421K | -8.52% |
| 2026-06-15 | 0.24 | 0.28 | 0.24 | 0.27 | 2.46M | +12.84% |
| 2026-06-12 | 0.26 | 0.26 | 0.24 | 0.24 | 626K | -9.93% |
| 2026-06-11 | 0.25 | 0.27 | 0.24 | 0.27 | 1.22M | +8.68% |
| 2026-06-10 | 0.26 | 0.26 | 0.22 | 0.25 | 9.73M | -7.05% |
| 2026-06-09 | 0.29 | 0.29 | 0.26 | 0.27 | 1.55M | -8.36% |
| 2026-06-08 | 0.27 | 0.29 | 0.26 | 0.29 | 8.76M | +10.67% |
| 2026-06-05 | 0.27 | 0.31 | 0.25 | 0.26 | 16.26M | -2.21% |
| 2026-06-04 | 0.27 | 0.27 | 0.26 | 0.27 | 1.41M | -3.98% |
| 2026-06-03 | 0.28 | 0.29 | 0.28 | 0.28 | 2.33M | -8.17% |
| 2026-06-02 | 0.34 | 0.34 | 0.26 | 0.30 | 2.93M | -16.67% |
| 2026-06-01 | 0.36 | 0.37 | 0.34 | 0.36 | 8.72M | -0.25% |
| 2026-05-29 | 0.39 | 0.40 | 0.36 | 0.36 | 4.65M | -16.74% |
| 2026-05-28 | 0.44 | 0.47 | 0.41 | 0.44 | 15.28M | -1.24% |
| 2026-05-27 | 0.52 | 0.56 | 0.41 | 0.44 | 77.66M | -1.71% |
| 2026-05-26 | 0.37 | 0.48 | 0.36 | 0.45 | 9.73M | +24.48% |
| 2026-05-22 | 0.37 | 0.40 | 0.34 | 0.36 | 15.83M | -4.80% |
| 2026-05-21 | 0.33 | 0.45 | 0.33 | 0.38 | 2.60M | +9.67% |
| 2026-05-20 | 0.35 | 0.36 | 0.33 | 0.35 | 2.97M | -1.92% |
| 2026-05-19 | 0.32 | 0.36 | 0.30 | 0.35 | 15.52M | -1.80% |
| 2026-05-18 | 0.33 | 0.36 | 0.30 | 0.36 | 31.37M | +9.13% |
| 2026-05-15 | 0.34 | 0.35 | 0.30 | 0.33 | 65.15M | +0.18% |
| 2026-05-14 | 0.42 | 0.43 | 0.31 | 0.33 | 316.50M | +23.87% |
| 2026-05-13 | 0.25 | 0.27 | 0.24 | 0.27 | 13.99M | -4.17% |
| 2026-05-12 | 0.24 | 0.33 | 0.23 | 0.28 | 5.34M | +16.76% |
| 2026-05-11 | 0.23 | 0.24 | 0.21 | 0.24 | 6.41M | -1.04% |
| 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% |
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.
ATON — Frequently Asked Questions
Quick answers to the most common questions about buying ATON stock.
How has ATON stock performed recently?
ATON declined -95.4% over the past year, below its 5-year annualized CAGR of -80.0%. 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 -95.4% 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 2002-2026, downloadable in CSV format.