AlphaTON Capital Corp. - ATON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	0.38	0.38	0.38	0.39	0.35	612,977
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	260,178
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	669,880
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	305,380
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	514,955
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	632,152
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
February 04, 2026	0.6	0.51	0.51	0.61	0.5	1.98M
February 03, 2026	0.64	0.6	0.6	0.65	0.58	1.08M
February 02, 2026	0.64	0.64	0.64	0.68	0.63	1.19M
January 30, 2026	0.72	0.63	0.63	0.72	0.63	1.71M
January 29, 2026	0.67	0.74	0.74	0.76	0.67	4.21M
January 28, 2026	0.72	0.66	0.66	0.74	0.64	7.93M
January 27, 2026	0.63	0.6	0.6	0.63	0.59	1.48M
January 26, 2026	0.68	0.63	0.63	0.69	0.58	3.8M
January 23, 2026	0.71	0.68	0.68	0.73	0.67	1.77M
January 22, 2026	0.75	0.74	0.74	0.77	0.65	2.89M
January 21, 2026	0.79	0.78	0.78	0.83	0.76	5.6M
January 20, 2026	0.96	0.92	0.92	1.03	0.86	51.09M
January 16, 2026	0.85	0.75	0.75	0.88	0.75	2.77M
January 15, 2026	0.87	0.85	0.85	0.89	0.73	6.25M
January 14, 2026	1.05	0.92	0.92	1.05	0.84	15.08M
January 13, 2026	1.82	1.3	1.3	3.3	1.3	167.34M
January 12, 2026	0.88	0.91	0.91	1.07	0.88	51.78M
January 09, 2026	0.94	0.9	0.9	0.97	0.87	127,256
January 08, 2026	1.02	0.91	0.91	1.04	0.87	156,800
January 07, 2026	1.08	1.04	1.04	1.09	0.97	253,547
January 06, 2026	0.84	1	1	1.1	0.83	802,700
January 05, 2026	0.76	0.8	0.8	0.83	0.74	134,400
January 02, 2026	0.61	0.77	0.77	0.89	0.6	1.1M
December 31, 2025	0.57	0.6	0.6	0.6	0.57	108,123
December 30, 2025	0.6	0.58	0.58	0.61	0.57	157,270
December 29, 2025	0.6	0.61	0.61	0.64	0.56	223,500
December 26, 2025	0.69	0.66	0.66	0.69	0.65	158,007
December 24, 2025	0.67	0.65	0.65	0.67	0.65	112,400
December 23, 2025	0.65	0.66	0.66	0.72	0.64	240,372
December 22, 2025	0.72	0.69	0.69	0.75	0.66	354,497
December 19, 2025	0.7	0.72	0.72	0.76	0.68	381,970
December 18, 2025	0.78	0.71	0.71	0.79	0.66	1.19M
December 17, 2025	1.16	0.9	0.9	1.17	0.87	1.96M
December 16, 2025	1.24	1.06	1.06	1.27	1.01	6.99M
December 15, 2025	1.25	1.1	1.1	1.3	0.91	917,144
December 12, 2025	1.38	1.31	1.31	1.45	1.3	150,310
December 11, 2025	1.48	1.41	1.41	1.62	1.26	626,500
December 10, 2025	1.65	1.44	1.44	1.67	1.41	300,435
December 09, 2025	1.76	1.68	1.68	1.76	1.61	438,190
December 08, 2025	1.66	1.76	1.76	1.86	1.61	535,842
December 05, 2025	1.66	1.65	1.65	1.71	1.62	259,300
December 04, 2025	1.59	1.71	1.71	1.73	1.47	405,600

AlphaTON Capital Corp. (ATON) NASDAQ