ATONATON
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1.82 | $3.30 | $1.30 | $1.30 | 174.31M |
| 1/12/2026 | $0.88 | $1.07 | $0.88 | $0.91 | 51.78M |
| 1/9/2026 | $0.94 | $0.97 | $0.87 | $0.90 | 127,300 |
| 1/8/2026 | $1.02 | $1.04 | $0.87 | $0.91 | 156,800 |
| 1/7/2026 | $1.08 | $1.09 | $0.97 | $1.04 | 253,547 |
| 1/6/2026 | $0.84 | $1.10 | $0.82 | $1.00 | 802,700 |
| 1/5/2026 | $0.76 | $0.83 | $0.74 | $0.80 | 134,400 |
| 1/2/2026 | $0.61 | $0.89 | $0.60 | $0.77 | 1.10M |
| 12/31/2025 | $0.57 | $0.60 | $0.57 | $0.60 | 121,229 |
| 12/30/2025 | $0.60 | $0.61 | $0.57 | $0.58 | 157,300 |
| 12/29/2025 | $0.60 | $0.64 | $0.56 | $0.61 | 223,500 |
| 12/26/2025 | $0.69 | $0.69 | $0.65 | $0.66 | 159,448 |
| 12/24/2025 | $0.67 | $0.67 | $0.65 | $0.65 | 112,400 |
| 12/23/2025 | $0.65 | $0.72 | $0.64 | $0.66 | 240,400 |
| 12/22/2025 | $0.72 | $0.75 | $0.66 | $0.69 | 354,500 |
| 12/19/2025 | $0.70 | $0.76 | $0.68 | $0.72 | 381,970 |
| 12/18/2025 | $0.78 | $0.79 | $0.66 | $0.71 | 1.19M |
| 12/17/2025 | $1.16 | $1.17 | $0.87 | $0.91 | 2.04M |
| 12/16/2025 | $1.24 | $1.27 | $1.01 | $1.06 | 6.99M |
| 12/15/2025 | $1.25 | $1.30 | $0.91 | $1.10 | 917,144 |
| 12/12/2025 | $1.45 | $1.45 | $1.30 | $1.32 | 155,400 |
| 12/11/2025 | $1.48 | $1.62 | $1.26 | $1.41 | 626,500 |
| 12/10/2025 | $1.65 | $1.67 | $1.41 | $1.44 | 300,435 |
| 12/9/2025 | $1.76 | $1.76 | $1.61 | $1.68 | 438,200 |
| 12/8/2025 | $1.66 | $1.86 | $1.61 | $1.76 | 535,842 |
| 12/5/2025 | $1.66 | $1.71 | $1.62 | $1.65 | 273,300 |
| 12/4/2025 | $1.59 | $1.73 | $1.47 | $1.71 | 405,600 |
| 12/3/2025 | $1.62 | $1.67 | $1.58 | $1.59 | 240,000 |
| 12/2/2025 | $1.70 | $1.75 | $1.62 | $1.67 | 343,500 |
| 12/1/2025 | $1.93 | $1.95 | $1.53 | $1.71 | 3.60M |
| 11/28/2025 | $1.88 | $2.07 | $1.88 | $1.89 | 442,020 |
| 11/26/2025 | $2.52 | $2.53 | $1.75 | $1.88 | 8.69M |
| 11/25/2025 | $2.35 | $2.41 | $1.69 | $2.15 | 1.01M |
| 11/24/2025 | $3.26 | $3.29 | $2.69 | $2.74 | 27.89M |
| 11/21/2025 | $2.63 | $3.00 | $2.62 | $2.92 | 54,966 |
| 11/20/2025 | $2.75 | $3.00 | $2.65 | $2.68 | 45,209 |
| 11/19/2025 | $2.86 | $2.86 | $2.72 | $2.80 | 42,900 |
| 11/18/2025 | $3.14 | $3.15 | $2.82 | $2.86 | 54,431 |
| 11/17/2025 | $3.24 | $3.49 | $3.09 | $3.16 | 113,832 |
| 11/14/2025 | $3.57 | $3.72 | $3.23 | $3.31 | 63,014 |
| 11/13/2025 | $3.99 | $3.99 | $3.50 | $3.52 | 145,295 |
| 11/12/2025 | $3.85 | $4.10 | $3.75 | $3.96 | 61,105 |
| 11/11/2025 | $3.90 | $4.03 | $3.65 | $3.85 | 93,100 |
| 11/10/2025 | $3.99 | $4.12 | $3.88 | $3.88 | 84,812 |
| 11/7/2025 | $3.71 | $4.21 | $3.62 | $3.94 | 1.85M |
| 11/6/2025 | $4.79 | $4.79 | $4.51 | $4.59 | 36,500 |
| 11/5/2025 | $4.71 | $4.90 | $4.32 | $4.75 | 98,400 |
| 11/4/2025 | $4.70 | $4.93 | $4.60 | $4.74 | 118,009 |
| 11/3/2025 | $5.11 | $5.11 | $4.62 | $4.77 | 55,700 |
| 10/31/2025 | $5.30 | $5.50 | $5.13 | $5.14 | 57,628 |
| 10/30/2025 | $5.12 | $5.43 | $5.11 | $5.41 | 61,149 |
| 10/29/2025 | $5.20 | $5.60 | $5.11 | $5.23 | 127,255 |
| 10/28/2025 | $5.15 | $5.45 | $5.02 | $5.16 | 273,200 |
| 10/27/2025 | $5.05 | $5.45 | $4.90 | $5.23 | 599,009 |
| 10/24/2025 | $5.31 | $5.31 | $5.07 | $5.13 | 36,248 |
| 10/23/2025 | $5.12 | $5.40 | $5.12 | $5.12 | 42,513 |
| 10/22/2025 | $5.23 | $5.49 | $4.97 | $5.12 | 199,783 |
| 10/21/2025 | $5.75 | $5.84 | $5.21 | $5.31 | 106,700 |
| 10/20/2025 | $5.82 | $6.00 | $5.67 | $5.84 | 56,800 |
| 10/17/2025 | $6.03 | $6.17 | $5.75 | $5.82 | 117,100 |
| 10/16/2025 | $6.52 | $6.67 | $6.26 | $6.36 | 103,139 |