ANTA(ANTA)
ANTA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $8.49 | $8.49 | $8.20 | $8.20 | 1,500 |
| 5/20/2026 | $8.38 | $8.50 | $7.92 | $8.50 | 2,700 |
| 5/19/2026 | $8.79 | $8.80 | $8.50 | $8.50 | 2,300 |
| 5/18/2026 | $8.65 | $8.74 | $8.65 | $8.69 | 7,438 |
| 5/15/2026 | $8.63 | $9.16 | $8.60 | $8.60 | 1,849 |
| 5/14/2026 | $9.30 | $9.75 | $8.89 | $9.21 | 4,200 |
| 5/13/2026 | $9.20 | $9.20 | $8.21 | $8.65 | 6,100 |
| 5/12/2026 | $8.74 | $8.74 | $8.74 | $8.74 | 337 |
| 5/11/2026 | $8.35 | $8.98 | $8.35 | $8.49 | 1,924 |
| 5/8/2026 | $9.63 | $9.63 | $7.93 | $7.93 | 6,548 |
| 5/7/2026 | $9.70 | $9.74 | $9.50 | $9.74 | 1,040 |
| 5/6/2026 | $8.67 | $9.37 | $8.67 | $9.37 | 1,217 |
| 5/5/2026 | $8.50 | $8.60 | $8.50 | $8.60 | 1,248 |
| 5/4/2026 | $8.60 | $8.60 | $8.60 | $8.60 | 748 |
| 5/1/2026 | $9.49 | $9.49 | $9.11 | $9.12 | 700 |
| 4/30/2026 | $8.11 | $8.89 | $8.11 | $8.55 | 3,700 |
| 4/29/2026 | $8.75 | $9.02 | $8.75 | $9.02 | 1,062 |
| 4/28/2026 | $9.33 | $9.33 | $9.33 | $9.33 | - |
| 4/27/2026 | $9.66 | $9.66 | $9.33 | $9.33 | 1,600 |
| 4/24/2026 | $9.34 | $10.20 | $9.34 | $9.50 | 3,200 |
| 4/23/2026 | $8.85 | $9.04 | $7.85 | $9.00 | 5,800 |
| 4/22/2026 | $8.75 | $9.38 | $8.75 | $9.38 | 2,700 |
| 4/21/2026 | $9.85 | $9.90 | $9.76 | $9.76 | 1,600 |
| 4/20/2026 | $9.40 | $9.97 | $9.25 | $9.77 | 4,500 |
| 4/17/2026 | $10.40 | $10.40 | $9.30 | $9.30 | 4,943 |
| 4/16/2026 | $9.30 | $10.60 | $9.10 | $10.45 | 8,706 |
| 4/15/2026 | $9.00 | $9.00 | $9.00 | $9.00 | 833 |
| 4/14/2026 | $8.34 | $8.87 | $8.34 | $8.87 | 1,700 |
| 4/13/2026 | $8.01 | $8.76 | $8.00 | $8.16 | 2,800 |
| 4/10/2026 | $8.77 | $9.00 | $8.01 | $8.76 | 12,035 |
| 4/9/2026 | $6.98 | $9.86 | $6.95 | $8.80 | 114,415 |
| 4/8/2026 | $6.81 | $6.81 | $6.80 | $6.81 | 1,340 |
| 4/7/2026 | $6.75 | $7.07 | $6.49 | $6.92 | 5,346 |
| 4/6/2026 | $7.02 | $7.02 | $6.76 | $6.76 | 619 |
| 4/2/2026 | $7.88 | $7.88 | $6.55 | $7.02 | 3,208 |
| 4/1/2026 | $7.25 | $7.25 | $6.50 | $6.50 | 2,312 |
| 3/31/2026 | $7.48 | $7.57 | $7.48 | $7.57 | 4,340 |
| 3/30/2026 | $6.57 | $7.30 | $6.25 | $7.08 | 28,817 |
| 3/27/2026 | $6.80 | $6.84 | $6.50 | $6.84 | 3,402 |
| 3/26/2026 | $7.33 | $7.33 | $6.84 | $6.84 | 4,300 |
| 3/25/2026 | $7.08 | $7.08 | $7.08 | $7.08 | 500 |
| 3/24/2026 | $7.20 | $7.45 | $7.20 | $7.26 | 2,614 |
| 3/23/2026 | $7.38 | $7.38 | $7.38 | $7.38 | 307 |
| 3/20/2026 | $7.38 | $7.38 | $7.38 | $7.38 | 400 |
| 3/19/2026 | $7.41 | $7.41 | $7.41 | $7.41 | 700 |
| 3/18/2026 | $7.36 | $7.38 | $7.36 | $7.38 | 1,000 |
| 3/17/2026 | $7.36 | $7.36 | $7.36 | $7.36 | 600 |
| 3/16/2026 | $7.91 | $7.91 | $7.07 | $7.36 | 3,800 |
| 3/13/2026 | $7.39 | $7.39 | $7.39 | $7.39 | 622 |
| 3/12/2026 | $7.74 | $7.74 | $7.74 | $7.74 | 479 |
| 3/11/2026 | $7.74 | $7.74 | $7.74 | $7.74 | 600 |
| 3/10/2026 | $7.06 | $7.92 | $6.80 | $7.92 | 8,909 |
| 3/9/2026 | $7.27 | $7.72 | $6.55 | $7.66 | 3,013 |
| 3/6/2026 | $8.20 | $8.20 | $7.79 | $7.84 | 4,100 |
| 3/5/2026 | $8.74 | $8.74 | $8.26 | $8.39 | 6,400 |
| 3/4/2026 | $8.36 | $8.93 | $8.35 | $8.35 | 4,303 |
| 3/3/2026 | $9.00 | $9.00 | $8.35 | $8.44 | 11,531 |
| 3/2/2026 | $8.78 | $8.81 | $8.55 | $8.78 | 6,009 |
| 2/27/2026 | $8.80 | $8.80 | $8.78 | $8.78 | 600 |
| 2/26/2026 | $8.79 | $8.97 | $8.73 | $8.89 | 3,900 |
| 2/25/2026 | $8.69 | $9.02 | $8.69 | $8.89 | 2,100 |
| 2/24/2026 | $8.69 | $8.69 | $8.69 | $8.69 | 300 |
| 2/23/2026 | $8.99 | $8.99 | $8.98 | $8.98 | 719 |