AleAnna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	3.50	3.77	2.61	2.85	2.85	-14.93%	873,006
Feb 26, 2026	2.60	3.40	2.53	3.35	3.35	29.84%	191,580
Feb 25, 2026	2.65	2.75	2.58	2.58	2.58	-3.37%	9,889
Feb 24, 2026	2.85	2.86	2.67	2.67	2.67	-3.96%	12,471
Feb 23, 2026	2.69	2.90	2.69	2.78	2.78	6.51%	25,534
Feb 20, 2026	2.50	2.70	2.50	2.61	2.61	8.75%	10,412
Feb 19, 2026	2.44	2.44	2.37	2.40	2.40	0.42%	4,515
Feb 18, 2026	2.44	2.46	2.35	2.39	2.39	3.46%	11,108
Feb 17, 2026	2.50	2.51	2.31	2.31	2.31	-9.77%	8,577
Feb 13, 2026	2.50	2.59	2.50	2.56	2.56	-	2,066
Feb 12, 2026	2.61	2.61	2.50	2.56	2.56	-4.12%	9,190
Feb 11, 2026	2.61	2.74	2.61	2.67	2.67	3.09%	7,169
Feb 10, 2026	2.69	2.75	2.59	2.59	2.59	-1.52%	6,170
Feb 9, 2026	2.65	2.70	2.50	2.63	2.63	-1.87%	18,677
Feb 6, 2026	2.58	2.68	2.56	2.68	2.68	3.47%	7,452
Feb 5, 2026	2.56	2.64	2.56	2.59	2.59	1.17%	8,339
Feb 4, 2026	2.60	2.65	2.55	2.56	2.56	1.99%	3,528
Feb 3, 2026	2.56	2.65	2.51	2.51	2.51	-2.71%	9,875
Feb 2, 2026	2.72	2.74	2.57	2.58	2.58	-3.41%	20,953
Jan 30, 2026	2.77	2.77	2.55	2.67	2.67	-4.61%	4,902
Jan 29, 2026	2.70	2.80	2.41	2.80	2.80	2.56%	19,496
Jan 28, 2026	2.85	2.85	2.69	2.73	2.73	-4.88%	14,680
Jan 27, 2026	2.90	2.90	2.65	2.87	2.87	-2.38%	26,472
Jan 26, 2026	2.90	3.00	2.90	2.94	2.94	2.08%	9,019
Jan 23, 2026	2.85	2.94	2.80	2.88	2.88	2.86%	14,093
Jan 22, 2026	2.93	2.94	2.80	2.80	2.80	-1.41%	15,252
Jan 21, 2026	2.84	3.00	2.69	2.84	2.84	3.27%	23,519
Jan 20, 2026	2.65	3.28	2.65	2.75	2.75	7.00%	107,852
Jan 16, 2026	2.64	2.64	2.37	2.57	2.57	-0.77%	11,296
Jan 15, 2026	2.54	2.68	2.49	2.59	2.59	3.60%	14,510
Jan 14, 2026	2.68	2.68	2.35	2.50	2.50	-0.79%	25,613
Jan 13, 2026	2.45	2.65	2.33	2.52	2.52	8.62%	24,312
Jan 12, 2026	2.45	2.45	2.31	2.32	2.32	-3.33%	13,387
Jan 9, 2026	2.36	2.64	2.36	2.40	2.40	0.42%	11,669
Jan 8, 2026	2.41	2.55	2.36	2.39	2.39	-2.45%	11,150
Jan 7, 2026	2.56	2.70	2.41	2.45	2.45	-4.30%	20,930
Jan 6, 2026	2.88	2.88	2.56	2.56	2.56	-10.49%	25,228
Jan 5, 2026	2.78	2.88	2.73	2.86	2.86	3.25%	4,831
Jan 2, 2026	2.82	2.87	2.72	2.77	2.77	-3.69%	4,249
Dec 31, 2025	2.79	2.97	2.79	2.88	2.88	5.35%	4,444
Dec 30, 2025	2.75	2.78	2.73	2.73	2.73	-1.97%	672
Dec 29, 2025	2.85	2.85	2.72	2.79	2.79	-2.28%	6,810
Dec 26, 2025	2.86	2.86	2.79	2.85	2.85	2.52%	3,614
Dec 24, 2025	2.77	2.90	2.77	2.78	2.78	4.12%	11,001
Dec 23, 2025	2.71	2.98	2.66	2.67	2.67	-4.64%	33,646
Dec 22, 2025	3.03	3.10	2.75	2.80	2.80	-9.39%	190,687
Dec 18, 2025	3.00	3.09	3.00	3.09	3.09	3.34%	999
Dec 17, 2025	2.79	2.99	2.79	2.99	2.99	7.55%	12,320
Dec 16, 2025	2.82	2.82	2.76	2.78	2.78	-3.47%	3,953
Dec 15, 2025	2.94	3.00	2.88	2.88	2.88	-2.04%	6,605