AleAnna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.85	2.87	2.65	2.66	2.66	-6.34%	91,296
Aug 21, 2026	2.93	2.98	2.77	2.84	2.84	-0.35%	135,878
Aug 20, 2026	2.87	2.88	2.80	2.85	2.85	0.35%	82,687
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
Jul 27, 2026	3.05	3.17	2.80	3.06	3.06	-8.11%	281,752
Jul 24, 2026	3.41	3.54	3.30	3.33	3.33	-3.20%	145,754
Jul 23, 2026	3.83	3.90	3.36	3.44	3.44	-7.03%	454,475
Jul 22, 2026	3.69	3.90	3.58	3.70	3.70	2.21%	383,000
Jul 21, 2026	3.57	3.68	3.50	3.62	3.62	0.56%	169,391
Jul 20, 2026	3.49	3.70	3.35	3.60	3.60	4.65%	399,136
Jul 17, 2026	3.38	3.54	3.25	3.44	3.44	1.78%	263,311
Jul 16, 2026	3.22	3.62	3.20	3.38	3.38	4.64%	433,741
Jul 15, 2026	3.30	3.36	3.07	3.23	3.23	-3.87%	171,859
Jul 14, 2026	3.38	3.44	3.20	3.36	3.36	-1.75%	176,606
Jul 13, 2026	3.26	3.50	3.11	3.42	3.42	7.55%	463,730
Jul 10, 2026	3.01	3.28	2.97	3.18	3.18	6.71%	416,394
Jul 9, 2026	2.83	3.04	2.68	2.98	2.98	8.36%	493,414
Jul 8, 2026	2.84	2.99	2.70	2.75	2.75	1.10%	1,312,068
Jul 7, 2026	2.80	2.90	2.65	2.72	2.72	-0.73%	589,505
Jul 6, 2026	2.75	2.78	2.69	2.74	2.74	1.11%	35,333
Jul 2, 2026	2.85	2.89	2.62	2.71	2.71	-4.58%	118,005
Jul 1, 2026	2.86	2.95	2.80	2.84	2.84	-2.07%	64,705
Jun 30, 2026	2.87	2.97	2.72	2.90	2.90	1.40%	184,277
Jun 29, 2026	2.84	2.93	2.79	2.86	2.86	0.70%	110,975
Jun 26, 2026	2.69	2.89	2.69	2.84	2.84	1.79%	106,238
Jun 25, 2026	2.65	2.82	2.60	2.79	2.79	6.08%	208,262
Jun 24, 2026	2.84	2.94	2.58	2.63	2.63	-8.36%	266,861
Jun 23, 2026	2.87	2.93	2.84	2.87	2.87	-2.05%	57,976
Jun 22, 2026	2.94	3.05	2.76	2.93	2.93	-	196,937
Jun 18, 2026	3.01	3.06	2.91	2.93	2.93	-5.48%	182,767
Jun 17, 2026	3.01	3.15	2.99	3.10	3.10	1.97%	154,773
Jun 16, 2026	2.95	3.11	2.90	3.04	3.04	2.70%	235,659
Jun 15, 2026	3.02	3.12	2.95	2.96	2.96	-7.50%	292,171
Jun 12, 2026	3.31	3.35	3.09	3.20	3.20	-5.33%	274,946