AlphaTON Capital (ATON) went public on June 5, 2020, when it opened at a split-adjusted price of $210.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $0.24 | $0.26 | $0.23 | $0.25 | 9,800,274 |
April 2026 | $0.31 | $0.84 | $0.18 | $0.24 | 67,486,092 |
March 2026 | $0.39 | $0.44 | $0.29 | $0.32 | 12,616,371 |
February 2026 | $0.64 | $0.68 | $0.36 | $0.41 | 14,590,051 |
January 2026 | $0.61 | $3.30 | $0.58 | $0.63 | 333,410,661 |
December 2025 | $1.93 | $1.95 | $0.56 | $0.60 | 19,807,093 |
November 2025 | $5.11 | $5.11 | $1.69 | $1.89 | 40,938,564 |
October 2025 | $5.56 | $13.80 | $4.90 | $5.14 | 49,155,561 |
September 2025 | $7.25 | $9.43 | $5.00 | $5.39 | 2,674,535 |
August 2025 | $6.03 | $10.25 | $5.30 | $7.20 | 1,035,942 |
July 2025 | $5.73 | $6.40 | $5.25 | $5.96 | 430,520 |
June 2025 | $7.83 | $9.24 | $5.23 | $5.52 | 4,753,386 |
May 2025 | $11.55 | $12.18 | $7.40 | $8.04 | 1,231,078 |
April 2025 | $9.31 | $15.82 | $4.58 | $11.85 | 50,277,825 |
March 2025 | $4.49 | $13.20 | $3.92 | $9.25 | 33,266,678 |
February 2025 | $4.40 | $5.34 | $3.80 | $4.51 | 1,162,870 |
January 2025 | $5.07 | $5.84 | $3.77 | $4.41 | 2,199,207 |
December 2024 | $4.15 | $12.89 | $2.95 | $5.17 | 38,836,040 |
November 2024 | $5.78 | $5.80 | $3.80 | $4.19 | 686,720 |
October 2024 | $6.65 | $8.12 | $5.30 | $5.68 | 1,919,768 |
September 2024 | $3.27 | $23.01 | $2.81 | $6.65 | 56,832,709 |
August 2024 | $3.59 | $8.28 | $2.10 | $3.45 | 56,027,671 |
July 2024 | $3.74 | $4.98 | $2.63 | $3.52 | 1,609,947 |
June 2024 | $7.58 | $7.60 | $4.22 | $4.24 | 744,816 |
May 2024 | $5.00 | $10.80 | $4.23 | $9.58 | 638,635 |