Alliance Entertainment Holding Corporation (AENTW)
NASDAQ: AENTW · Real-Time Price · USD · Warrants
0.2200
0.00 (0.00%)
May 1, 2025, 1:52 PM EDT - Market open
AENTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.15% | 3,000 |
| Apr 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 29, 2025 | 0.18 | 0.22 | 0.17 | 0.22 | 0.22 | 22.78% | 1,672 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -24.62% | 28,736 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 24, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 2.17% | 10,220 |
| Apr 23, 2025 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | 37.89% | 9,800 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 21, 2025 | 0.16 | 0.21 | 0.16 | 0.17 | 0.17 | -11.28% | 3,099 |
| Apr 17, 2025 | 0.16 | 0.22 | 0.16 | 0.19 | 0.19 | 21.21% | 10,289 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -22.41% | 11,542 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 14, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.73% | 3,715 |
| Apr 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 23.05% | 200 |
| Apr 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.74% | 12,242 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -29.63% | 39,826 |
| Apr 7, 2025 | 0.16 | 0.25 | 0.16 | 0.22 | 0.22 | 41.65% | 3,962 |
| Apr 4, 2025 | 0.23 | 0.24 | 0.16 | 0.16 | 0.16 | -40.19% | 37,327 |
| Apr 3, 2025 | 0.23 | 0.26 | 0.20 | 0.26 | 0.26 | -2.56% | 305 |
| Apr 2, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 12.35% | 200 |
| Apr 1, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 18.75% | 9,347 |
| Mar 31, 2025 | 0.25 | 0.27 | 0.19 | 0.20 | 0.20 | -10.61% | 32,554 |
| Mar 28, 2025 | 0.20 | 0.24 | 0.18 | 0.22 | 0.22 | 1.70% | 52,746 |
| Mar 27, 2025 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -4.35% | 34,421 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -10.47% | 4,034 |
| Mar 25, 2025 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | 16.72% | 810 |
| Mar 24, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.18% | 8,041 |
| Mar 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.11% | 415 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -14.87% | 505 |
| Mar 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 20.00% | 6,274 |
| Mar 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 100 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 204 |
| Mar 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 10, 2025 | 0.24 | 0.26 | 0.21 | 0.23 | 0.23 | -14.42% | 155,118 |
| Mar 7, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 11.98% | 3,600 |
| Mar 6, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -7.69% | 52,740 |
| Mar 5, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 3,239 |
| Mar 4, 2025 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | -3.57% | 34,270 |
| Mar 3, 2025 | 0.30 | 0.32 | 0.28 | 0.28 | 0.28 | 27.27% | 58,279 |
| Feb 28, 2025 | 0.21 | 0.27 | 0.20 | 0.22 | 0.22 | -26.67% | 81,617 |
| Feb 27, 2025 | 0.27 | 0.32 | 0.20 | 0.30 | 0.30 | 1.69% | 90,841 |
| Feb 26, 2025 | 0.20 | 0.30 | 0.19 | 0.30 | 0.30 | 47.50% | 55,658 |
| Feb 25, 2025 | 0.22 | 0.25 | 0.20 | 0.20 | 0.20 | -9.09% | 68,381 |
| Feb 24, 2025 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -15.38% | 14,494 |
| Feb 21, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 8.20% | 12,117 |
| Feb 20, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 6.33% | 12,105 |