If you invested $1000 in AlphaTON Capital Corp. Common Stock (ALP) 10 years ago, it would be worth $0.2 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.16, while $1000 invested 1 year ago would be worth $11.6. This corresponds to total returns of -99.98%, -99.98%, -98.84%, respectively, with annualized returns of -57.36%, -82.66%, -98.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.16 | 2.97 | 2.97 | 3.23 | 2.78 | 62,804 |
| October 21, 2026 | 3.33 | 3.3 | 3.3 | 3.38 | 3.09 | 36,663 |
| October 20, 2026 | 3.37 | 3.38 | 3.38 | 3.53 | 3.33 | 27,299 |
| October 19, 2026 | 3.41 | 3.38 | 3.38 | 3.5 | 3.25 | 28,597 |
| October 16, 2026 | 3.76 | 3.4 | 3.4 | 3.8 | 3.4 | 44,062 |
| October 15, 2026 | 3.63 | 3.6 | 3.6 | 3.68 | 3.53 | 47,434 |
| October 14, 2026 | 3.76 | 3.69 | 3.69 | 5.22 | 3.51 | 1.63M |
| October 13, 2026 | 3.88 | 4.02 | 4.02 | 4.08 | 3.61 | 23,877 |
| October 12, 2026 | 3.92 | 3.8 | 3.8 | 3.99 | 3.75 | 19,270 |
| October 09, 2026 | 3.82 | 3.97 | 3.97 | 4.07 | 3.78 | 25,594 |
| October 08, 2026 | 3.93 | 3.77 | 3.77 | 3.94 | 3.6 | 63,071 |
| October 07, 2026 | 3.84 | 3.96 | 3.96 | 4.4 | 3.75 | 765,680 |
| October 06, 2026 | 4.28 | 4.02 | 4.02 | 4.45 | 3.91 | 540,148 |
| October 05, 2026 | 4.6 | 4.39 | 4.39 | 4.63 | 4.35 | 24,474 |
| October 02, 2026 | 4.77 | 4.6 | 4.6 | 4.77 | 4.41 | 52,778 |
| October 01, 2026 | 4.82 | 4.74 | 4.74 | 4.84 | 4.51 | 18,852 |
| September 30, 2026 | 5.09 | 4.83 | 4.83 | 5.09 | 4.74 | 34,875 |
| September 29, 2026 | 5.33 | 5.14 | 5.14 | 5.33 | 4.79 | 42,774 |
| September 28, 2026 | 5.58 | 5.3 | 5.3 | 5.58 | 5.26 | 45,542 |
| September 25, 2026 | 5.5 | 5.58 | 5.58 | 5.79 | 5.01 | 191,780 |
| September 24, 2026 | 4.5 | 5.61 | 5.61 | 5.63 | 4.5 | 157,246 |
| September 23, 2026 | 4.45 | 4.54 | 4.54 | 4.65 | 4.2 | 138,533 |
| September 22, 2026 | 4.64 | 4.35 | 4.35 | 4.69 | 4.26 | 71,013 |
| September 21, 2026 | 4.75 | 4.56 | 4.56 | 4.94 | 4.51 | 48,596 |
| September 18, 2026 | 4.62 | 4.65 | 4.65 | 4.95 | 4.62 | 55,522 |
| September 17, 2026 | 4.21 | 4.5 | 4.5 | 4.61 | 4.08 | 53,720 |
| September 16, 2026 | 4.05 | 4.1 | 4.1 | 4.39 | 3.95 | 67,135 |
| September 15, 2026 | 4.19 | 4 | 4 | 4.26 | 3.82 | 104,905 |
| September 11, 2026 | 3.54 | 4.04 | 4.04 | 4.05 | 3.2 | 208,491 |
| September 10, 2026 | 5.16 | 3.71 | 3.71 | 5.16 | 3.6 | 592,970 |
| September 09, 2026 | 5.01 | 5.41 | 5.41 | 5.78 | 4.8 | 150,683 |
| September 08, 2026 | 5.04 | 5.39 | 5.39 | 5.41 | 4.96 | 66,402 |
| September 04, 2026 | 4.93 | 4.96 | 4.96 | 5.14 | 4.75 | 196,121 |
| September 03, 2026 | 9 | 5.75 | 5.75 | 9.6 | 5.31 | 371,355 |
| September 02, 2026 | 8.54 | 8.95 | 8.95 | 9 | 8.53 | 44,315 |
| September 01, 2026 | 8.24 | 8.73 | 8.73 | 8.98 | 8.06 | 118,952 |
| August 31, 2026 | 8.25 | 8.49 | 8.49 | 8.67 | 8.25 | 38,247 |
| August 28, 2026 | 8.8 | 8.46 | 8.46 | 8.88 | 8.2 | 40,381 |
| August 27, 2026 | 8.77 | 8.82 | 8.82 | 8.99 | 8.48 | 39,781 |
| August 26, 2026 | 8.49 | 8.43 | 8.43 | 8.75 | 8.25 | 44,616 |
| August 25, 2026 | 7.55 | 8.39 | 8.39 | 8.39 | 7.55 | 67,263 |
| August 24, 2026 | 7.75 | 7.63 | 7.63 | 8.09 | 7.39 | 67,769 |
| August 21, 2026 | 7.71 | 7.73 | 7.73 | 7.89 | 7.17 | 54,965 |
| August 20, 2026 | 7.75 | 7.81 | 7.81 | 7.86 | 7.57 | 67,069 |
| August 19, 2026 | 7.95 | 7.55 | 7.55 | 8 | 6.79 | 156,689 |
| August 18, 2026 | 7.7 | 8.13 | 8.13 | 8.15 | 7.7 | 32,037 |
| August 17, 2026 | 8.44 | 7.94 | 7.94 | 8.47 | 7.5 | 85,944 |
| August 14, 2026 | 8.24 | 8.67 | 8.67 | 8.75 | 8.24 | 57,044 |
| August 13, 2026 | 8.6 | 8.49 | 8.49 | 8.89 | 7.7 | 102,645 |
| August 12, 2026 | 9.14 | 9 | 9 | 9.2 | 7.5 | 1.11M |
| August 11, 2026 | 9.5 | 9.55 | 9.55 | 14.84 | 9.15 | 1.38M |
| August 10, 2026 | 10 | 9.67 | 9.67 | 10 | 9.5 | 17,267 |
| August 07, 2026 | 9.32 | 9.6 | 9.6 | 9.73 | 9.11 | 25,480 |
| August 06, 2026 | 9.31 | 9.11 | 9.11 | 9.54 | 9.1 | 21,977 |
| August 05, 2026 | 10 | 9.21 | 9.21 | 10.04 | 9.16 | 34,653 |
| August 04, 2026 | 9.64 | 9.71 | 9.71 | 10.12 | 9.53 | 47,086 |
| August 03, 2026 | 9.74 | 9.68 | 9.68 | 9.9 | 9.5 | 24,959 |
| July 31, 2026 | 9.65 | 9.82 | 9.82 | 10.3 | 9.65 | 33,838 |
| July 30, 2026 | 9.25 | 9.95 | 9.95 | 10.35 | 9.25 | 25,386 |
| July 29, 2026 | 10.12 | 9.38 | 9.38 | 10.25 | 9.11 | 42,341 |