AleAnna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.71	2.78	2.63	2.73	2.73	1.49%	129,084
Oct 5, 2026	2.64	2.72	2.60	2.69	2.69	0.75%	122,768
Oct 2, 2026	2.62	2.72	2.60	2.67	2.67	1.14%	102,646
Oct 1, 2026	2.68	2.73	2.62	2.64	2.64	0.19%	83,794
Sep 30, 2026	2.63	2.71	2.61	2.64	2.64	1.35%	79,280
Sep 29, 2026	2.57	2.66	2.54	2.60	2.60	-	68,373
Sep 28, 2026	2.74	2.79	2.56	2.60	2.60	-4.06%	135,896
Sep 25, 2026	2.73	2.76	2.66	2.71	2.71	-1.81%	128,523
Sep 24, 2026	2.75	2.85	2.73	2.76	2.76	0.36%	171,133
Sep 23, 2026	2.80	2.83	2.71	2.75	2.75	0.36%	216,166
Sep 22, 2026	2.88	2.91	2.73	2.74	2.74	-5.84%	206,719
Sep 21, 2026	3.21	3.21	2.89	2.91	2.91	-11.01%	318,463
Sep 18, 2026	3.10	3.33	3.08	3.27	3.27	4.81%	287,867
Sep 17, 2026	3.14	3.18	3.01	3.12	3.12	-0.95%	211,876
Sep 16, 2026	3.34	3.34	3.13	3.15	3.15	-7.08%	267,265
Sep 15, 2026	3.42	3.48	3.34	3.39	3.39	-	189,489
Sep 14, 2026	3.51	3.59	3.34	3.39	3.39	-3.14%	396,446
Sep 11, 2026	3.40	3.51	3.31	3.50	3.50	0.86%	410,755
Sep 10, 2026	3.45	3.56	3.39	3.47	3.47	5.63%	566,476
Sep 9, 2026	3.21	3.44	3.21	3.29	3.29	3.96%	484,184
Sep 8, 2026	3.03	3.25	3.03	3.16	3.16	5.33%	315,321
Sep 4, 2026	3.10	3.18	2.95	3.00	3.00	-3.54%	190,539
Sep 3, 2026	3.10	3.32	2.96	3.11	3.11	0.97%	868,093
Sep 2, 2026	3.15	3.24	3.01	3.08	3.08	-1.91%	202,635
Sep 1, 2026	2.95	3.15	2.91	3.14	3.14	7.17%	299,083
Aug 31, 2026	2.82	2.95	2.79	2.93	2.93	6.16%	184,927
Aug 28, 2026	2.79	2.82	2.72	2.76	2.76	-1.08%	74,289
Aug 27, 2026	2.79	2.85	2.68	2.79	2.79	1.45%	135,700
Aug 26, 2026	2.74	2.85	2.68	2.75	2.75	1.85%	188,740
Aug 25, 2026	2.66	2.73	2.66	2.70	2.70	1.50%	48,978
Aug 24, 2026	2.85	2.87	2.65	2.66	2.66	-6.34%	95,328
Aug 21, 2026	2.93	2.98	2.77	2.84	2.84	-0.35%	135,891
Aug 20, 2026	2.87	2.88	2.80	2.85	2.85	0.35%	84,622
Aug 19, 2026	2.77	2.85	2.73	2.84	2.84	3.27%	145,038
Aug 18, 2026	2.79	2.80	2.68	2.75	2.75	0.73%	75,754
Aug 17, 2026	2.78	2.82	2.71	2.73	2.73	-0.73%	228,917
Aug 14, 2026	2.58	2.76	2.51	2.75	2.75	10.00%	307,216
Aug 13, 2026	2.51	2.58	2.45	2.50	2.50	-3.10%	126,979
Aug 12, 2026	2.47	2.63	2.42	2.58	2.58	5.74%	332,795
Aug 11, 2026	2.55	2.62	2.40	2.44	2.44	-3.17%	228,396
Aug 10, 2026	2.58	2.65	2.46	2.52	2.52	-1.95%	324,549
Aug 7, 2026	2.52	2.63	2.49	2.57	2.57	1.18%	148,106
Aug 6, 2026	2.50	2.65	2.46	2.54	2.54	4.10%	203,139
Aug 5, 2026	2.50	2.51	2.40	2.44	2.44	-1.21%	134,902
Aug 4, 2026	2.76	2.77	2.43	2.47	2.47	-12.10%	476,475
Aug 3, 2026	2.83	2.90	2.73	2.81	2.81	-	181,590
Jul 31, 2026	2.79	2.92	2.75	2.81	2.81	0.36%	187,997
Jul 30, 2026	2.80	2.86	2.70	2.80	2.80	-1.41%	180,194
Jul 29, 2026	2.88	3.04	2.78	2.84	2.84	-	238,291
Jul 28, 2026	3.03	3.03	2.81	2.84	2.84	-7.19%	179,206