AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
6.35
+0.05 (0.74%)
Jul 2, 2025, 3:01 PM - Market open
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 7.35 | 7.60 | 5.68 | 6.16 | - | -2.25% | 37,788 |
| Jul 1, 2025 | 7.62 | 7.62 | 6.30 | 6.30 | 6.30 | -12.50% | 10,130 |
| Jun 30, 2025 | 7.31 | 8.00 | 7.03 | 7.20 | 7.20 | -0.28% | 56,457 |
| Jun 27, 2025 | 8.42 | 8.60 | 7.20 | 7.22 | 7.22 | -12.48% | 28,565 |
| Jun 26, 2025 | 7.35 | 8.40 | 7.34 | 8.25 | 8.25 | 13.78% | 123,442 |
| Jun 25, 2025 | 8.12 | 9.00 | 7.25 | 7.25 | 7.25 | -0.10% | 91,838 |
| Jun 24, 2025 | 7.80 | 7.80 | 7.26 | 7.26 | 7.26 | -3.99% | 1,002 |
| Jun 23, 2025 | 7.90 | 7.90 | 7.56 | 7.56 | 7.56 | - | 1,444 |
| Jun 20, 2025 | 8.01 | 8.01 | 7.31 | 7.56 | 7.56 | -3.08% | 1,356 |
| Jun 18, 2025 | 7.39 | 7.80 | 7.25 | 7.80 | 7.80 | 5.98% | 3,301 |
| Jun 17, 2025 | 7.76 | 7.89 | 7.03 | 7.36 | 7.36 | -8.11% | 5,543 |
| Jun 16, 2025 | 8.74 | 9.48 | 7.83 | 8.01 | 8.01 | -9.80% | 7,047 |
| Jun 13, 2025 | 10.21 | 10.40 | 8.88 | 8.88 | 8.88 | 1.02% | 5,551 |
| Jun 12, 2025 | 9.42 | 9.50 | 8.79 | 8.79 | 8.79 | -0.23% | 8,838 |
| Jun 11, 2025 | 8.91 | 9.07 | 8.75 | 8.81 | 8.81 | 0.57% | 1,994 |
| Jun 10, 2025 | 8.76 | 9.24 | 8.70 | 8.76 | 8.76 | -0.90% | 1,721 |
| Jun 9, 2025 | 9.06 | 9.97 | 8.84 | 8.84 | 8.84 | -4.54% | 4,894 |
| Jun 6, 2025 | 9.19 | 9.32 | 9.09 | 9.26 | 9.26 | 1.59% | 1,809 |
| Jun 5, 2025 | 9.39 | 9.39 | 9.12 | 9.12 | 9.12 | -3.54% | 2,972 |
| Jun 4, 2025 | 9.58 | 9.73 | 9.30 | 9.45 | 9.45 | -0.11% | 2,463 |
| Jun 3, 2025 | 9.71 | 9.72 | 9.46 | 9.46 | 9.46 | -2.47% | 3,467 |
| Jun 2, 2025 | 9.40 | 9.73 | 9.40 | 9.70 | 9.70 | 3.63% | 2,405 |
| May 30, 2025 | 8.95 | 11.01 | 8.95 | 9.36 | 9.36 | 3.54% | 7,644 |
| May 29, 2025 | 8.80 | 9.88 | 8.25 | 9.04 | 9.04 | 0.33% | 9,769 |
| May 28, 2025 | 10.12 | 11.00 | 9.01 | 9.01 | 9.01 | -11.06% | 17,924 |
| May 27, 2025 | 10.12 | 10.62 | 10.12 | 10.13 | 10.13 | - | 11,082 |
| May 23, 2025 | 10.15 | 10.39 | 10.00 | 10.13 | 10.13 | -3.15% | 11,954 |
| May 22, 2025 | 10.01 | 10.93 | 10.00 | 10.46 | 10.46 | 2.45% | 9,604 |
| May 21, 2025 | 9.85 | 10.28 | 9.85 | 10.21 | 10.21 | 1.59% | 7,476 |
| May 20, 2025 | 9.81 | 10.35 | 9.81 | 10.05 | 10.05 | 0.30% | 2,222 |
| May 19, 2025 | 10.00 | 10.36 | 10.00 | 10.02 | 10.02 | 0.20% | 8,855 |
| May 16, 2025 | 10.26 | 10.52 | 10.00 | 10.00 | 10.00 | -4.85% | 8,107 |
| May 15, 2025 | 10.21 | 10.59 | 10.21 | 10.51 | 10.51 | -0.85% | 3,401 |
| May 14, 2025 | 9.72 | 10.74 | 9.72 | 10.60 | 10.60 | 7.72% | 5,138 |
| May 13, 2025 | 10.93 | 11.05 | 9.84 | 9.84 | 9.84 | -8.04% | 4,316 |
| May 12, 2025 | 11.58 | 11.65 | 10.59 | 10.70 | 10.70 | -2.73% | 10,524 |
| May 9, 2025 | 10.53 | 11.00 | 10.41 | 11.00 | 11.00 | 7.84% | 5,125 |
| May 8, 2025 | 10.65 | 10.67 | 10.14 | 10.20 | 10.20 | -5.20% | 9,385 |
| May 7, 2025 | 11.84 | 11.84 | 10.49 | 10.76 | 10.76 | -6.03% | 44,574 |
| May 6, 2025 | 11.45 | 11.54 | 11.45 | 11.45 | 11.45 | 2.60% | 4,488 |
| May 5, 2025 | 11.20 | 11.90 | 11.08 | 11.16 | 11.16 | -2.02% | 22,337 |
| May 2, 2025 | 10.50 | 11.51 | 10.50 | 11.39 | 11.39 | 5.56% | 8,142 |
| May 1, 2025 | 10.63 | 11.24 | 10.15 | 10.79 | 10.79 | 4.15% | 48,460 |
| Apr 30, 2025 | 11.50 | 11.50 | 10.24 | 10.36 | 10.36 | -12.65% | 18,036 |
| Apr 29, 2025 | 11.00 | 12.30 | 10.05 | 11.86 | 11.86 | 13.49% | 31,589 |
| Apr 28, 2025 | 9.80 | 10.45 | 9.80 | 10.45 | 10.45 | 7.18% | 20,455 |
| Apr 25, 2025 | 12.01 | 12.01 | 9.52 | 9.75 | 9.75 | -15.95% | 28,193 |
| Apr 24, 2025 | 11.63 | 12.00 | 11.34 | 11.60 | 11.60 | 6.03% | 49,298 |
| Apr 23, 2025 | 13.00 | 13.00 | 10.94 | 10.94 | 10.94 | -16.81% | 24,957 |
| Apr 22, 2025 | 13.00 | 13.30 | 12.22 | 13.15 | 13.15 | 1.23% | 11,192 |