AlphaTON Capital Corp. Common Stock (ALP) NASDAQ

0.27

+0.0368(+15.46%)

Updated at May 12 04:00PM

Currency In USD

ALP Historical Return

If you invested $1000 in AlphaTON Capital Corp. Common Stock (ALP) 10 years ago, it would be worth $1.24 as of May 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.49, while $1000 invested 1 year ago would be worth $35.8. This corresponds to total returns of -99.88%, -99.95%, -96.42%, respectively, with annualized returns of -48.77%, -78.17%, -96.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 11, 2026	0.23	0.24	0.24	0.24	0.21	6.56M
May 08, 2026	0.27	0.24	0.24	0.27	0.23	40.27M
May 07, 2026	0.28	0.26	0.26	0.28	0.25	6.16M
May 06, 2026	0.25	0.27	0.27	0.27	0.25	4.53M
May 05, 2026	0.26	0.24	0.24	0.26	0.24	2.5M
May 04, 2026	0.25	0.26	0.26	0.26	0.25	5.58M
May 01, 2026	0.24	0.24	0.24	0.24	0.23	1.75M
April 30, 2026	0.23	0.24	0.24	0.25	0.23	2.5M
April 29, 2026	0.23	0.23	0.23	0.23	0.21	3.12M
April 28, 2026	0.22	0.24	0.24	0.25	0.22	6.01M
April 27, 2026	0.22	0.23	0.23	0.23	0.2	10.49M
April 24, 2026	0.19	0.22	0.22	0.22	0.18	16.46M
April 23, 2026	0.21	0.18	0.18	0.21	0.18	16.31M
April 22, 2026	0.34	0.23	0.23	0.34	0.22	223.09M
April 21, 2026	0.28	0.28	0.28	0.33	0.22	2.38M
April 20, 2026	0.33	0.32	0.32	0.35	0.31	9.86M
April 17, 2026	0.33	0.32	0.32	0.33	0.32	364,302
April 16, 2026	0.34	0.32	0.32	0.34	0.32	464,400
April 15, 2026	0.32	0.34	0.34	0.34	0.32	727,900
April 14, 2026	0.32	0.33	0.33	0.33	0.31	634,800
April 13, 2026	0.31	0.33	0.33	0.33	0.28	932,317
April 10, 2026	0.31	0.31	0.31	0.32	0.3	608,804
April 09, 2026	0.32	0.31	0.31	0.35	0.29	6.77M
April 08, 2026	0.32	0.32	0.32	0.33	0.31	324,639
April 07, 2026	0.32	0.31	0.31	0.34	0.31	271,719
April 06, 2026	0.31	0.32	0.32	0.35	0.31	288,900
April 02, 2026	0.31	0.32	0.32	0.33	0.3	569,023
April 01, 2026	0.32	0.32	0.32	0.34	0.31	343,800
March 31, 2026	0.29	0.32	0.32	0.33	0.29	460,747
March 30, 2026	0.31	0.3	0.3	0.31	0.29	326,400
March 27, 2026	0.33	0.3	0.3	0.33	0.29	575,520
March 26, 2026	0.34	0.33	0.33	0.35	0.32	209,114
March 25, 2026	0.34	0.34	0.34	0.35	0.33	259,123
March 24, 2026	0.37	0.34	0.34	0.37	0.33	396,917
March 23, 2026	0.36	0.37	0.37	0.37	0.35	364,300
March 20, 2026	0.35	0.35	0.35	0.36	0.34	445,500
March 19, 2026	0.36	0.34	0.34	0.38	0.33	4.89M
March 18, 2026	0.36	0.35	0.35	0.36	0.35	319,723
March 17, 2026	0.35	0.36	0.36	0.37	0.35	360,600
March 16, 2026	0.39	0.36	0.36	0.39	0.36	347,200
March 13, 2026	0.4	0.38	0.38	0.41	0.38	207,401
March 12, 2026	0.4	0.4	0.4	0.4	0.39	217,730
March 11, 2026	0.39	0.4	0.4	0.41	0.39	270,840
March 10, 2026	0.39	0.4	0.4	0.42	0.38	345,500
March 09, 2026	0.37	0.39	0.39	0.4	0.35	348,400
March 06, 2026	0.38	0.37	0.37	0.39	0.36	514,700
March 05, 2026	0.43	0.39	0.39	0.43	0.39	423,945
March 04, 2026	0.37	0.42	0.42	0.44	0.37	638,300
March 03, 2026	0.38	0.38	0.38	0.39	0.35	613,000
March 02, 2026	0.39	0.39	0.39	0.41	0.37	525,414
February 27, 2026	0.43	0.41	0.41	0.44	0.41	260,200
February 26, 2026	0.44	0.43	0.43	0.45	0.42	205,300
February 25, 2026	0.41	0.43	0.43	0.46	0.4	687,509
February 24, 2026	0.43	0.4	0.4	0.43	0.39	669,900
February 23, 2026	0.41	0.41	0.41	0.43	0.4	291,100
February 20, 2026	0.45	0.42	0.42	0.46	0.41	339,700
February 19, 2026	0.45	0.46	0.46	0.47	0.44	408,700
February 18, 2026	0.49	0.45	0.45	0.49	0.44	648,217
February 17, 2026	0.39	0.49	0.49	0.52	0.36	3.33M
February 13, 2026	0.51	0.52	0.52	0.53	0.48	515,000