AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
3.000
-0.210 (-6.54%)
At close: May 26, 2026, 4:00 PM EDT
3.001
+0.001 (0.02%)
After-hours: May 26, 2026, 7:49 PM EDT
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.10 | 3.21 | 3.00 | 3.00 | 3.00 | -6.54% | 416,983 |
| May 22, 2026 | 3.02 | 3.27 | 3.02 | 3.21 | 3.21 | 6.29% | 289,708 |
| May 21, 2026 | 3.42 | 3.47 | 2.96 | 3.02 | 3.02 | -8.48% | 558,545 |
| May 20, 2026 | 3.47 | 3.63 | 3.26 | 3.30 | 3.30 | -5.44% | 282,725 |
| May 19, 2026 | 3.60 | 3.60 | 3.32 | 3.49 | 3.49 | -2.79% | 252,412 |
| May 18, 2026 | 3.46 | 3.76 | 3.22 | 3.59 | 3.59 | 4.66% | 384,129 |
| May 15, 2026 | 3.69 | 3.85 | 3.41 | 3.43 | 3.43 | -7.05% | 484,946 |
| May 14, 2026 | 3.74 | 3.75 | 3.60 | 3.69 | 3.69 | -3.40% | 346,309 |
| May 13, 2026 | 3.60 | 3.94 | 3.55 | 3.82 | 3.82 | 4.66% | 465,870 |
| May 12, 2026 | 3.25 | 3.70 | 3.20 | 3.65 | 3.65 | 12.65% | 913,509 |
| May 11, 2026 | 3.22 | 3.38 | 3.22 | 3.24 | 3.24 | 0.62% | 403,707 |
| May 8, 2026 | 3.10 | 3.30 | 3.01 | 3.22 | 3.22 | 2.55% | 757,531 |
| May 7, 2026 | 3.11 | 3.21 | 2.96 | 3.14 | 3.14 | 0.96% | 1,060,079 |
| May 6, 2026 | 3.20 | 3.35 | 3.06 | 3.11 | 3.11 | -8.53% | 522,469 |
| May 5, 2026 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -8.85% | 552,552 |
| May 4, 2026 | 3.53 | 3.79 | 3.41 | 3.73 | 3.73 | 5.37% | 769,998 |
| May 1, 2026 | 3.81 | 3.84 | 3.42 | 3.54 | 3.54 | -7.09% | 818,012 |
| Apr 30, 2026 | 3.86 | 3.99 | 3.63 | 3.81 | 3.81 | -5.46% | 704,899 |
| Apr 29, 2026 | 3.87 | 4.10 | 3.78 | 4.03 | 4.03 | 5.77% | 986,658 |
| Apr 28, 2026 | 3.86 | 4.07 | 3.75 | 3.81 | 3.81 | -0.52% | 775,957 |
| Apr 27, 2026 | 4.03 | 4.03 | 3.75 | 3.83 | 3.83 | -3.04% | 592,167 |
| Apr 24, 2026 | 4.24 | 4.25 | 3.91 | 3.95 | 3.95 | -9.20% | 1,008,156 |
| Apr 23, 2026 | 4.20 | 4.71 | 4.00 | 4.35 | 4.35 | 2.11% | 1,891,749 |
| Apr 22, 2026 | 4.26 | 4.38 | 4.11 | 4.26 | 4.26 | -8.19% | 974,884 |
| Apr 21, 2026 | 3.76 | 4.72 | 3.60 | 4.64 | 4.64 | 20.83% | 3,874,207 |
| Apr 20, 2026 | 3.90 | 4.08 | 3.75 | 3.84 | 3.84 | 5.49% | 1,251,789 |
| Apr 17, 2026 | 3.95 | 4.02 | 3.56 | 3.64 | 3.64 | -13.33% | 1,309,011 |
| Apr 16, 2026 | 4.08 | 4.58 | 3.96 | 4.20 | 4.20 | 0.72% | 1,963,226 |
| Apr 15, 2026 | 4.29 | 4.32 | 3.87 | 4.17 | 4.17 | -0.71% | 1,012,008 |
| Apr 14, 2026 | 4.77 | 4.80 | 4.20 | 4.20 | 4.20 | -17.97% | 1,668,629 |
| Apr 13, 2026 | 5.83 | 5.95 | 5.05 | 5.12 | 5.12 | 2.61% | 4,950,293 |
| Apr 10, 2026 | 6.03 | 6.03 | 4.84 | 4.99 | 4.99 | -17.93% | 1,782,874 |
| Apr 9, 2026 | 6.67 | 6.85 | 6.02 | 6.08 | 6.08 | -4.25% | 1,408,106 |
| Apr 8, 2026 | 6.32 | 6.80 | 5.93 | 6.35 | 6.35 | -19.52% | 2,442,130 |
| Apr 7, 2026 | 7.77 | 8.88 | 7.77 | 7.89 | 7.89 | 1.02% | 3,042,544 |
| Apr 6, 2026 | 7.42 | 8.18 | 7.21 | 7.81 | 7.81 | -1.01% | 1,612,641 |
| Apr 2, 2026 | 8.64 | 9.70 | 7.72 | 7.89 | 7.89 | 8.68% | 7,427,089 |
| Apr 1, 2026 | 7.51 | 8.10 | 6.50 | 7.26 | 7.26 | -12.42% | 3,803,991 |
| Mar 31, 2026 | 9.37 | 10.64 | 8.08 | 8.29 | 8.29 | -19.04% | 6,168,278 |
| Mar 30, 2026 | 8.55 | 10.28 | 7.84 | 10.24 | 10.24 | 20.33% | 7,572,433 |
| Mar 27, 2026 | 7.68 | 8.72 | 6.92 | 8.51 | 8.51 | 19.52% | 6,189,343 |
| Mar 26, 2026 | 8.07 | 8.95 | 6.85 | 7.12 | 7.12 | 2.15% | 8,633,913 |
| Mar 25, 2026 | 7.15 | 7.15 | 6.17 | 6.97 | 6.97 | -9.24% | 3,925,344 |
| Mar 24, 2026 | 6.91 | 8.62 | 6.85 | 7.68 | 7.68 | 40.79% | 61,119,122 |
| Mar 23, 2026 | 6.09 | 6.10 | 5.02 | 5.46 | 5.46 | -22.84% | 7,951,436 |
| Mar 20, 2026 | 3.98 | 7.84 | 3.85 | 7.07 | 7.07 | 86.54% | 115,438,578 |
| Mar 19, 2026 | 3.90 | 4.25 | 3.60 | 3.79 | 3.79 | 3.55% | 2,040,860 |
| Mar 18, 2026 | 3.20 | 3.85 | 3.15 | 3.66 | 3.66 | 13.31% | 678,992 |
| Mar 17, 2026 | 3.45 | 3.57 | 3.11 | 3.23 | 3.23 | -9.52% | 188,737 |
| Mar 16, 2026 | 3.93 | 4.09 | 3.30 | 3.57 | 3.57 | -9.85% | 402,428 |