AlphaTON Capital Corp. - Common Stock (ATON)
5.1300
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 27th, 4:08 AM EDT
Historical Prices For AlphaTON Capital Corp. - Common Stock (ATON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |