AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
3.810
-0.220 (-5.46%)
At close: Apr 30, 2026, 4:00 PM EDT
3.780
-0.030 (-0.79%)
Pre-market: May 1, 2026, 5:03 AM EDT
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.86 | 3.99 | 3.63 | 3.81 | 3.81 | -5.46% | 702,393 |
| Apr 29, 2026 | 3.87 | 4.10 | 3.78 | 4.03 | 4.03 | 5.77% | 969,915 |
| 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 |
| Mar 13, 2026 | 3.66 | 4.14 | 3.48 | 3.96 | 3.96 | 8.79% | 574,460 |
| Mar 12, 2026 | 3.58 | 3.98 | 3.38 | 3.64 | 3.64 | 4.60% | 614,852 |
| Mar 11, 2026 | 3.01 | 3.78 | 2.96 | 3.48 | 3.48 | 19.59% | 798,584 |
| Mar 10, 2026 | 3.31 | 3.34 | 2.91 | 2.91 | 2.91 | -18.49% | 396,121 |
| Mar 9, 2026 | 4.43 | 4.49 | 3.37 | 3.57 | 3.57 | -12.71% | 593,311 |
| Mar 6, 2026 | 4.20 | 5.45 | 3.58 | 4.09 | 4.09 | 6.51% | 4,041,366 |
| Mar 5, 2026 | 3.66 | 3.97 | 3.45 | 3.84 | 3.84 | 19.25% | 684,423 |
| Mar 4, 2026 | 3.88 | 3.90 | 3.03 | 3.22 | 3.22 | -9.30% | 306,875 |
| Mar 3, 2026 | 4.26 | 4.35 | 2.88 | 3.55 | 3.55 | -2.47% | 745,202 |
| Mar 2, 2026 | 3.33 | 3.69 | 3.12 | 3.64 | 3.64 | 27.72% | 344,719 |
| Feb 27, 2026 | 3.50 | 3.77 | 2.61 | 2.85 | 2.85 | -14.93% | 886,154 |
| Feb 26, 2026 | 2.60 | 3.40 | 2.53 | 3.35 | 3.35 | 29.84% | 217,373 |
| Feb 25, 2026 | 2.65 | 2.75 | 2.58 | 2.58 | 2.58 | -3.37% | 9,889 |
| Feb 24, 2026 | 2.85 | 2.86 | 2.67 | 2.67 | 2.67 | -3.96% | 12,471 |
| Feb 23, 2026 | 2.69 | 2.90 | 2.69 | 2.78 | 2.78 | 6.51% | 25,534 |
| Feb 20, 2026 | 2.50 | 2.70 | 2.50 | 2.61 | 2.61 | 8.75% | 10,506 |
| Feb 19, 2026 | 2.44 | 2.44 | 2.37 | 2.40 | 2.40 | 0.42% | 4,515 |