AlphaTON Capital Corp. - Common Stock (ATON)
1.3200
-0.0900 (-6.38%)
NASDAQ · Last Trade: Dec 12th, 6:36 PM EST
Historical Prices For AlphaTON Capital Corp. - Common Stock (ATON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 1.45 | 1.45 | 1.30 | 1.32 | 154,816 | 1.32 |
| 12/11/2025 | 1.48 | 1.62 | 1.26 | 1.41 | 623,767 | 1.41 |
| 12/10/2025 | 1.65 | 1.67 | 1.41 | 1.44 | 296,419 | 1.44 |
| 12/09/2025 | 1.76 | 1.76 | 1.61 | 1.68 | 437,120 | 1.68 |
| 12/08/2025 | 1.66 | 1.86 | 1.61 | 1.76 | 521,441 | 1.76 |
| 12/05/2025 | 1.66 | 1.71 | 1.62 | 1.65 | 273,280 | 1.65 |
| 12/04/2025 | 1.59 | 1.73 | 1.47 | 1.71 | 398,632 | 1.71 |
| 12/03/2025 | 1.62 | 1.67 | 1.58 | 1.59 | 235,568 | 1.59 |
| 12/02/2025 | 1.70 | 1.75 | 1.62 | 1.67 | 334,168 | 1.67 |
| 12/01/2025 | 1.92 | 1.95 | 1.53 | 1.71 | 3,565,617 | 1.71 |
| 11/28/2025 | 1.88 | 2.07 | 1.88 | 1.89 | 442,020 | 1.89 |
| 11/26/2025 | 2.52 | 2.53 | 1.75 | 1.88 | 8,686,478 | 1.88 |
| 11/25/2025 | 2.35 | 2.41 | 1.69 | 2.15 | 988,341 | 2.15 |
| 11/24/2025 | 3.26 | 3.29 | 2.69 | 2.74 | 27,821,466 | 2.74 |
| 11/21/2025 | 2.63 | 3.00 | 2.62 | 2.92 | 54,966 | 2.92 |
| 11/20/2025 | 2.75 | 3.00 | 2.65 | 2.68 | 45,009 | 2.68 |
| 11/19/2025 | 2.86 | 2.86 | 2.72 | 2.80 | 42,505 | 2.80 |
| 11/18/2025 | 3.14 | 3.15 | 2.82 | 2.86 | 53,251 | 2.86 |
| 11/17/2025 | 3.24 | 3.48 | 3.09 | 3.16 | 112,235 | 3.16 |
| 11/14/2025 | 3.57 | 3.72 | 3.23 | 3.31 | 63,014 | 3.31 |
| 11/13/2025 | 3.99 | 3.99 | 3.50 | 3.52 | 145,029 | 3.52 |
| 11/12/2025 | 3.85 | 4.10 | 3.75 | 3.96 | 59,429 | 3.96 |
| 11/11/2025 | 3.90 | 4.03 | 3.65 | 3.85 | 92,731 | 3.85 |
| 11/10/2025 | 3.99 | 4.12 | 3.88 | 3.88 | 84,267 | 3.88 |
| 11/07/2025 | 3.71 | 4.21 | 3.62 | 3.94 | 1,847,601 | 3.94 |
| 11/06/2025 | 4.79 | 4.79 | 4.51 | 4.59 | 35,846 | 4.59 |
| 11/05/2025 | 4.71 | 4.90 | 4.32 | 4.75 | 98,390 | 4.75 |
| 11/04/2025 | 4.70 | 4.93 | 4.60 | 4.74 | 117,753 | 4.74 |
| 11/03/2025 | 5.11 | 5.11 | 4.62 | 4.77 | 54,226 | 4.77 |
| 10/31/2025 | 5.30 | 5.50 | 5.13 | 5.14 | 57,628 | 5.14 |
| 10/30/2025 | 5.12 | 5.43 | 5.11 | 5.41 | 60,940 | 5.41 |
| 10/29/2025 | 5.20 | 5.60 | 5.11 | 5.23 | 127,255 | 5.23 |
| 10/28/2025 | 5.15 | 5.45 | 5.02 | 5.16 | 270,942 | 5.16 |
| 10/27/2025 | 5.05 | 5.45 | 4.90 | 5.23 | 597,909 | 5.23 |
| 10/24/2025 | 5.31 | 5.31 | 5.07 | 5.13 | 36,248 | 5.13 |
| 10/23/2025 | 5.12 | 5.40 | 5.12 | 5.12 | 42,495 | 5.12 |
| 10/22/2025 | 5.23 | 5.49 | 4.97 | 5.12 | 199,589 | 5.12 |
| 10/21/2025 | 5.75 | 5.84 | 5.21 | 5.31 | 106,693 | 5.31 |
| 10/20/2025 | 5.82 | 6.00 | 5.67 | 5.84 | 56,704 | 5.84 |
| 10/17/2025 | 6.03 | 6.17 | 5.75 | 5.82 | 117,071 | 5.82 |
| 10/16/2025 | 6.52 | 6.67 | 6.26 | 6.36 | 101,836 | 6.36 |
| 10/15/2025 | 6.67 | 7.04 | 6.51 | 6.52 | 184,779 | 6.52 |
| 10/14/2025 | 6.47 | 7.41 | 5.91 | 7.13 | 725,454 | 7.13 |
| 10/13/2025 | 7.54 | 7.78 | 6.31 | 6.54 | 2,510,200 | 6.54 |
| 10/09/2025 | 10.49 | 0.00 | 10.49 | 8.35 | 0 | 8.35 |
| 10/08/2025 | 5.79 | 0.00 | 10.49 | 10.49 | 22,920 | 10.49 |
| 10/06/2025 | 5.75 | 0.00 | 5.79 | 5.79 | 0 | 5.79 |
| 10/03/2025 | 5.95 | 0.00 | 5.95 | 5.75 | 0 | 5.75 |
| 10/02/2025 | 0.00 | 0.00 | 5.95 | 5.95 | 0 | 5.95 |