AlphaTON Capital Corp. (ATON) NASDAQ

0.28

-0.0305(-9.87%)

Updated at June 03 12:37PM

Currency In USD

ATON Historical Return

If you invested $1000 in AlphaTON Capital Corp. (ATON) 10 years ago, it would be worth $1.37 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.47, while $1000 invested 1 year ago would be worth $37.2. This corresponds to total returns of -99.86%, -99.95%, -96.28%, respectively, with annualized returns of -48.28%, -78.34%, -96.28%.

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
June 02, 2026	0.34	0.3	0.3	0.34	0.26	2.93M
June 01, 2026	0.36	0.36	0.36	0.37	0.34	8.72M
May 29, 2026	0.39	0.37	0.37	0.4	0.36	4.65M
May 28, 2026	0.44	0.44	0.44	0.47	0.41	15.7M
May 27, 2026	0.52	0.45	0.45	0.56	0.41	79.58M
May 26, 2026	0.37	0.45	0.45	0.48	0.36	9.73M
May 22, 2026	0.37	0.36	0.36	0.4	0.34	15.83M
May 21, 2026	0.33	0.39	0.39	0.45	0.33	57.71M
May 20, 2026	0.35	0.35	0.35	0.36	0.33	2.97M
May 19, 2026	0.32	0.36	0.36	0.36	0.31	16.81M
May 18, 2026	0.33	0.36	0.36	0.36	0.3	33.68M
May 15, 2026	0.34	0.33	0.33	0.35	0.3	67.35M
May 14, 2026	0.42	0.33	0.33	0.43	0.31	323.48M
May 13, 2026	0.25	0.27	0.27	0.27	0.24	13.99M
May 12, 2026	0.24	0.27	0.27	0.33	0.23	103.94M
May 11, 2026	0.23	0.24	0.24	0.24	0.21	6.61M
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	4.54M
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