5 DAY PERFORMANCE
-13.46%
1 MONTH PERFORMANCE
-40.02%
3 MONTH PERFORMANCE
-84.27%
6 MONTH PERFORMANCE
-94.69%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-90.59%
AlphaTON Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.49 | $0.45 (-7.99%) | $0.49 | $0.44 | 564.94 K | $1.13 M |
| 02/17/2026 | $0.39 | $0.49 (25%) | $0.52 | $0.36 | 3.33 M | $1.22 M |
| 02/13/2026 | $0.51 | $0.52 (2.16%) | $0.53 | $0.48 | 515.00 K | $1.30 M |
| 02/12/2026 | $0.50 | $0.50 (-0.14%) | $0.53 | $0.46 | 551.70 K | $1.26 M |
| 02/11/2026 | $0.54 | $0.50 (-7.75%) | $0.54 | $0.50 | 694.30 K | $1.25 M |
| 02/10/2026 | $0.53 | $0.54 (2.27%) | $0.59 | $0.51 | 1.11 M | $1.35 M |
| 02/09/2026 | $0.53 | $0.51 (-3.4%) | $0.54 | $0.50 | 424.10 K | $1.28 M |
| 02/06/2026 | $0.50 | $0.54 (6.29%) | $0.54 | $0.48 | 674.04 K | $1.34 M |
| 02/05/2026 | $0.50 | $0.49 (-1.46%) | $0.52 | $0.49 | 1.11 M | $1.24 M |
| 02/04/2026 | $0.60 | $0.51 (-15.38%) | $0.61 | $0.50 | 1.98 M | $1.28 M |
| 02/03/2026 | $0.64 | $0.60 (-6.54%) | $0.65 | $0.58 | 1.08 M | $1.50 M |
| 02/02/2026 | $0.64 | $0.64 (-0.42%) | $0.68 | $0.63 | 1.19 M | $1.61 M |
| 01/30/2026 | $0.72 | $0.63 (-12.09%) | $0.72 | $0.63 | 1.71 M | $1.59 M |
| 01/29/2026 | $0.67 | $0.74 (9.72%) | $0.76 | $0.67 | 4.21 M | $1.85 M |
| 01/28/2026 | $0.72 | $0.66 (-8.18%) | $0.74 | $0.64 | 7.93 M | $1.66 M |
| 01/27/2026 | $0.63 | $0.60 (-5%) | $0.63 | $0.59 | 1.48 M | $1.50 M |
| 01/26/2026 | $0.68 | $0.63 (-7.43%) | $0.69 | $0.58 | 3.80 M | $1.58 M |
| 01/23/2026 | $0.71 | $0.68 (-5.08%) | $0.73 | $0.67 | 1.77 M | $1.70 M |
| 01/22/2026 | $0.76 | $0.74 (-3.24%) | $0.77 | $0.63 | 3.05 M | $1.86 M |
| 01/21/2026 | $0.79 | $0.78 (-1.24%) | $0.83 | $0.76 | 5.60 M | $1.96 M |
| 01/20/2026 | $0.96 | $0.92 (-3.61%) | $1.03 | $0.86 | 51.09 M | $2.31 M |
| 01/16/2026 | $0.85 | $0.75 (-11.73%) | $0.88 | $0.75 | 2.77 M | $1.88 M |
| 01/15/2026 | $0.87 | $0.85 (-1.71%) | $0.89 | $0.73 | 6.25 M | $2.13 M |
| 01/14/2026 | $1.05 | $0.92 (-12.68%) | $1.05 | $0.84 | 15.08 M | $2.30 M |
| 01/13/2026 | $1.82 | $1.30 (-28.57%) | $3.30 | $1.30 | 174.31 M | $3.26 M |
| 01/12/2026 | $0.88 | $0.91 (3.41%) | $1.07 | $0.88 | 51.78 M | $2.28 M |
| 01/09/2026 | $0.94 | $0.90 (-4.03%) | $0.97 | $0.87 | 127.30 K | $1.17 M |
| 01/08/2026 | $1.02 | $0.91 (-10.78%) | $1.04 | $0.87 | 156.80 K | $1.19 M |
| 01/07/2026 | $1.08 | $1.04 (-3.7%) | $1.09 | $0.97 | 253.55 K | $1.36 M |
| 01/06/2026 | $0.84 | $1.00 (19.05%) | $1.10 | $0.83 | 802.70 K | $1.30 M |
| 01/05/2026 | $0.76 | $0.80 (5.73%) | $0.83 | $0.74 | 134.40 K | $1.04 M |
| 01/02/2026 | $0.61 | $0.77 (25.48%) | $0.89 | $0.60 | 1.10 M | $997.32 K |
| 12/31/2025 | $0.57 | $0.60 (5.01%) | $0.60 | $0.57 | 121.23 K | $781.80 K |
| 12/30/2025 | $0.60 | $0.58 (-3.33%) | $0.61 | $0.57 | 157.30 K | $755.74 K |
| 12/29/2025 | $0.60 | $0.61 (1.2%) | $0.64 | $0.56 | 223.50 K | $791.18 K |
| 12/26/2025 | $0.69 | $0.66 (-5.47%) | $0.69 | $0.65 | 159.45 K | $855.55 K |
| 12/24/2025 | $0.67 | $0.65 (-3.13%) | $0.67 | $0.65 | 112.40 K | $845.65 K |
| 12/23/2025 | $0.65 | $0.66 (2.23%) | $0.72 | $0.64 | 240.40 K | $865.84 K |
| 12/22/2025 | $0.72 | $0.69 (-4.44%) | $0.75 | $0.66 | 354.50 K | $896.46 K |
| 12/19/2025 | $0.70 | $0.72 (3%) | $0.76 | $0.68 | 381.97 K | $940.77 K |
| 12/18/2025 | $0.78 | $0.71 (-8.96%) | $0.79 | $0.66 | 1.19 M | $925.26 K |
| 12/17/2025 | $1.16 | $0.91 (-21.4%) | $1.17 | $0.87 | 2.04 M | $1.19 M |
| 12/16/2025 | $1.24 | $1.06 (-14.52%) | $1.27 | $1.01 | 6.99 M | $1.38 M |
| 12/15/2025 | $1.25 | $1.10 (-12%) | $1.30 | $0.91 | 917.14 K | $1.43 M |
| 12/12/2025 | $1.45 | $1.32 (-8.97%) | $1.45 | $1.30 | 155.40 K | $1.72 M |
| 12/11/2025 | $1.48 | $1.41 (-4.73%) | $1.62 | $1.26 | 626.50 K | $1.84 M |
| 12/10/2025 | $1.65 | $1.44 (-12.73%) | $1.67 | $1.41 | 300.44 K | $1.88 M |
| 12/09/2025 | $1.76 | $1.68 (-4.55%) | $1.76 | $1.61 | 438.20 K | $2.19 M |
| 12/08/2025 | $1.66 | $1.76 (6.02%) | $1.86 | $1.61 | 535.84 K | $2.29 M |
| 12/05/2025 | $1.66 | $1.65 (-0.6%) | $1.71 | $1.62 | 273.30 K | $2.15 M |
| 12/04/2025 | $1.59 | $1.71 (7.55%) | $1.73 | $1.47 | 405.60 K | $2.23 M |
| 12/03/2025 | $1.62 | $1.59 (-1.85%) | $1.67 | $1.58 | 240.00 K | $2.07 M |
| 12/02/2025 | $1.70 | $1.67 (-1.76%) | $1.75 | $1.62 | 343.50 K | $2.18 M |
| 12/01/2025 | $1.93 | $1.71 (-11.4%) | $1.95 | $1.53 | 3.60 M | $2.23 M |
| 11/28/2025 | $1.88 | $1.89 (0.53%) | $2.07 | $1.88 | 442.02 K | $2.46 M |
| 11/26/2025 | $2.52 | $1.88 (-25.4%) | $2.53 | $1.75 | 8.69 M | $2.45 M |
| 11/25/2025 | $2.35 | $2.15 (-8.51%) | $2.41 | $1.69 | 1.01 M | $2.80 M |
| 11/24/2025 | $3.26 | $2.74 (-15.95%) | $3.29 | $2.69 | 27.89 M | $3.57 M |
| 11/21/2025 | $2.63 | $2.92 (11.03%) | $3.00 | $2.62 | 54.97 K | $3.80 M |
| 11/20/2025 | $2.75 | $2.68 (-2.55%) | $3.00 | $2.65 | 45.21 K | $3.49 M |
| 11/19/2025 | $2.86 | $2.80 (-2.1%) | $2.86 | $2.72 | 42.90 K | $3.65 M |
| 11/18/2025 | $3.14 | $2.86 (-8.92%) | $3.15 | $2.82 | 54.43 K | $3.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
