AlphaTON Capital Corp. (ATON) NASDAQ

0.24

-0.0183(-7.04%)

Updated at May 08 01:01PM

Currency In USD

ATON Historical Return

If you invested $1000 in AlphaTON Capital Corp. (ATON) 10 years ago, it would be worth $1.12 as of May 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.43, while $1000 invested 1 year ago would be worth $27.32. This corresponds to total returns of -99.89%, -99.96%, -97.27%, respectively, with annualized returns of -49.3%, -78.82%, -97.27%.

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

ATON Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	4.54M
May 05, 2026	0.26	0.24	0.24	0.26	0.24	2.59M
May 04, 2026	0.25	0.26	0.26	0.26	0.25	5.61M
May 01, 2026	0.24	0.24	0.24	0.24	0.23	1.76M
April 30, 2026	0.23	0.24	0.24	0.25	0.23	2.56M
April 29, 2026	0.23	0.22	0.22	0.23	0.21	3.01M
April 28, 2026	0.22	0.24	0.24	0.25	0.22	6.06M
April 27, 2026	0.22	0.23	0.23	0.23	0.2	10.53M
April 20, 2026	0.33	0.32	0.32	0.35	0.31	9.71M
April 17, 2026	0.33	0.32	0.32	0.33	0.32	358,532
April 16, 2026	0.34	0.32	0.32	0.34	0.32	427,103
April 15, 2026	0.32	0.34	0.34	0.34	0.32	698,495
April 14, 2026	0.32	0.33	0.33	0.33	0.31	617,502
April 13, 2026	0.31	0.33	0.33	0.33	0.28	873,410
April 10, 2026	0.31	0.31	0.31	0.32	0.3	543,160
April 09, 2026	0.32	0.31	0.31	0.35	0.29	6.65M
April 08, 2026	0.32	0.32	0.32	0.33	0.31	312,355
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	284,122
April 02, 2026	0.31	0.32	0.32	0.33	0.3	564,645
April 01, 2026	0.32	0.32	0.32	0.34	0.31	321,817
March 31, 2026	0.29	0.32	0.32	0.33	0.29	456,767
March 30, 2026	0.31	0.3	0.3	0.31	0.29	313,848
March 27, 2026	0.33	0.3	0.3	0.33	0.29	571,903
March 26, 2026	0.34	0.33	0.33	0.35	0.32	188,319
March 25, 2026	0.34	0.34	0.34	0.35	0.33	229,888
March 24, 2026	0.37	0.35	0.34	0.37	0.33	359,578
March 23, 2026	0.36	0.37	0.37	0.37	0.35	355,013
March 20, 2026	0.35	0.35	0.35	0.36	0.34	443,026
March 19, 2026	0.36	0.34	0.34	0.38	0.33	4.84M
March 18, 2026	0.36	0.35	0.35	0.36	0.35	294,884
March 17, 2026	0.35	0.36	0.36	0.37	0.35	356,041
March 16, 2026	0.39	0.36	0.36	0.39	0.36	341,398
March 13, 2026	0.4	0.38	0.38	0.41	0.38	199,891
March 12, 2026	0.4	0.4	0.4	0.4	0.39	213,003
March 11, 2026	0.39	0.4	0.4	0.41	0.39	260,200
March 10, 2026	0.39	0.4	0.4	0.42	0.38	332,334
March 09, 2026	0.37	0.39	0.39	0.4	0.35	341,710
March 06, 2026	0.38	0.37	0.37	0.39	0.36	514,657
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	623,330
March 03, 2026	0.38	0.38	0.38	0.39	0.36	593,678
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	339,657
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
February 12, 2026	0.5	0.5	0.5	0.53	0.46	551,700
February 11, 2026	0.54	0.5	0.5	0.54	0.5	694,300
February 10, 2026	0.53	0.54	0.54	0.59	0.51	1.11M
February 09, 2026	0.53	0.51	0.51	0.54	0.5	424,100
February 06, 2026	0.5	0.54	0.54	0.54	0.48	674,038
February 05, 2026	0.5	0.49	0.49	0.52	0.49	1.11M