AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
3.210
-0.370 (-10.34%)
Oct 29, 2025, 4:00 PM EDT - Market closed
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.37 | 3.37 | 3.19 | 3.19 | - | -10.89% | 1,910 |
| Oct 28, 2025 | 3.51 | 3.58 | 3.42 | 3.58 | 3.58 | 0.56% | 2,500 |
| Oct 27, 2025 | 3.55 | 3.68 | 3.55 | 3.56 | 3.56 | 0.37% | 3,223 |
| Oct 24, 2025 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | -4.14% | 2,090 |
| Oct 23, 2025 | 3.88 | 3.88 | 3.65 | 3.70 | 3.70 | -0.27% | 5,083 |
| Oct 22, 2025 | 4.01 | 4.01 | 3.71 | 3.71 | 3.71 | -4.63% | 4,444 |
| Oct 21, 2025 | 4.04 | 4.05 | 3.89 | 3.89 | 3.89 | -6.98% | 2,972 |
| Oct 20, 2025 | 4.10 | 4.34 | 4.10 | 4.18 | 4.18 | 3.51% | 1,922 |
| Oct 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 849 |
| Oct 16, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | - | 1,919 |
| Oct 15, 2025 | 4.23 | 4.23 | 4.04 | 4.04 | 4.04 | -2.88% | 6,031 |
| Oct 14, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | -0.12% | 2,484 |
| Oct 13, 2025 | 4.35 | 4.35 | 4.03 | 4.17 | 4.17 | 1.83% | 3,402 |
| Oct 10, 2025 | 4.09 | 4.17 | 4.01 | 4.09 | 4.09 | 0.99% | 6,262 |
| Oct 9, 2025 | 4.25 | 4.30 | 4.05 | 4.05 | 4.05 | -2.64% | 3,899 |
| Oct 8, 2025 | 4.28 | 4.28 | 4.04 | 4.16 | 4.16 | 1.71% | 2,491 |
| Oct 7, 2025 | 4.23 | 4.28 | 4.04 | 4.09 | 4.09 | -4.84% | 3,793 |
| Oct 6, 2025 | 4.47 | 4.47 | 4.06 | 4.30 | 4.30 | 6.65% | 4,749 |
| Oct 3, 2025 | 4.14 | 4.20 | 4.01 | 4.03 | 4.03 | 0.50% | 3,203 |
| Oct 2, 2025 | 4.17 | 4.17 | 4.01 | 4.01 | 4.01 | -4.52% | 7,113 |
| Oct 1, 2025 | 4.38 | 4.38 | 4.20 | 4.20 | 4.20 | -0.12% | 1,334 |
| Sep 30, 2025 | 4.13 | 4.27 | 4.13 | 4.21 | 4.21 | -0.12% | 1,855 |
| Sep 29, 2025 | 4.17 | 4.44 | 4.17 | 4.21 | 4.21 | -2.09% | 2,447 |
| Sep 26, 2025 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 1.42% | 1,162 |
| Sep 25, 2025 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -1.62% | 2,980 |
| Sep 24, 2025 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -0.35% | 923 |
| Sep 23, 2025 | 4.35 | 4.47 | 4.27 | 4.33 | 4.33 | 1.05% | 2,749 |
| Sep 22, 2025 | 4.28 | 4.49 | 4.26 | 4.28 | 4.28 | 0.23% | 6,012 |
| Sep 19, 2025 | 4.34 | 4.36 | 4.27 | 4.27 | 4.27 | 0.45% | 2,473 |
| Sep 18, 2025 | 4.34 | 4.44 | 4.22 | 4.25 | 4.25 | -0.68% | 8,581 |
| Sep 17, 2025 | 4.19 | 4.50 | 4.19 | 4.28 | 4.28 | -1.15% | 7,086 |
| Sep 16, 2025 | 4.25 | 4.33 | 4.17 | 4.33 | 4.33 | 0.79% | 2,974 |
| Sep 15, 2025 | 4.39 | 4.39 | 4.25 | 4.30 | 4.30 | -1.92% | 4,626 |
| Sep 12, 2025 | 4.43 | 4.49 | 4.20 | 4.38 | 4.38 | -0.23% | 11,494 |
| Sep 11, 2025 | 4.39 | 4.39 | 4.25 | 4.39 | 4.39 | 0.76% | 1,021 |
| Sep 10, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | -0.05% | 1,576 |
| Sep 9, 2025 | 4.29 | 4.50 | 4.19 | 4.36 | 4.36 | 1.04% | 7,237 |
| Sep 8, 2025 | 4.16 | 4.56 | 4.16 | 4.31 | 4.31 | 2.47% | 3,284 |
| Sep 5, 2025 | 4.35 | 4.55 | 4.13 | 4.21 | 4.21 | -2.77% | 10,023 |
| Sep 4, 2025 | 4.23 | 4.60 | 4.09 | 4.33 | 4.33 | 6.39% | 8,515 |
| Sep 3, 2025 | 4.08 | 4.55 | 4.07 | 4.07 | 4.07 | -0.59% | 11,717 |
| Sep 2, 2025 | 4.35 | 4.41 | 4.09 | 4.09 | 4.09 | 1.09% | 1,954 |
| Aug 29, 2025 | 4.05 | 4.51 | 4.05 | 4.05 | 4.05 | -3.80% | 14,911 |
| Aug 28, 2025 | 4.13 | 4.48 | 4.13 | 4.21 | 4.21 | -0.80% | 6,183 |
| Aug 27, 2025 | 4.27 | 4.46 | 4.05 | 4.24 | 4.24 | -0.09% | 9,147 |
| Aug 26, 2025 | 4.43 | 4.45 | 4.05 | 4.25 | 4.25 | -3.56% | 20,310 |
| Aug 25, 2025 | 4.08 | 4.47 | 4.08 | 4.41 | 4.41 | 6.92% | 9,995 |
| Aug 22, 2025 | 4.31 | 4.31 | 4.12 | 4.12 | 4.12 | -2.37% | 2,253 |
| Aug 21, 2025 | 4.23 | 4.23 | 4.20 | 4.22 | 4.22 | 2.63% | 1,200 |
| Aug 20, 2025 | 4.08 | 4.35 | 4.08 | 4.11 | 4.11 | 2.29% | 4,148 |