AleAnna, Inc. (ANNAW)
NASDAQ: ANNAW · Real-Time Price · USD · Warrants
0.2622
+0.0338 (14.80%)
Sep 16, 2025, 4:00 PM EDT - Market closed
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.62% | 4,324 |
| Sep 12, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 21.33% | 17,857 |
| Sep 11, 2025 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | -6.45% | 6,207 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -2.05% | 9,068 |
| Sep 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.36% | 6,600 |
| Sep 8, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.87% | 6,278 |
| Sep 5, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 4.19% | 5,156 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -12.42% | 8,839 |
| Sep 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.04% | 2,608 |
| Sep 2, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.63% | 6,862 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -9.47% | 4,339 |
| Aug 28, 2025 | 0.20 | 0.24 | 0.19 | 0.24 | 0.24 | -1.04% | 11,290 |
| Aug 27, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 17.22% | 3,363 |
| Aug 26, 2025 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | -6.85% | 1,740 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -0.68% | 12,211 |
| Aug 22, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -1.60% | 35,186 |
| Aug 21, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | 12.45% | 26,930 |
| Aug 20, 2025 | 0.17 | 0.22 | 0.17 | 0.20 | 0.20 | -9.99% | 15,432 |
| Aug 19, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 1.05% | 50,084 |
| Aug 18, 2025 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 18.74% | 33,184 |
| Aug 15, 2025 | 0.17 | 0.19 | 0.15 | 0.19 | 0.19 | 15.82% | 163,901 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.06% | 8,860 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,049 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 68,681 |
| Aug 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.13% | 13,191 |
| Aug 7, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.00% | 37,320 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 11,300 |
| Aug 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.25% | 32,846 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Jul 31, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.06% | 600 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.06% | 21,743 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Jul 28, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 13.48% | 4,200 |
| Jul 25, 2025 | 0.16 | 0.19 | 0.14 | 0.14 | 0.14 | -14.55% | 142,531 |
| Jul 24, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | 10.00% | 209,693 |
| Jul 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.07% | 183,364 |
| Jul 22, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.44% | 25,571 |
| Jul 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.73% | 4,453 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 200 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.48% | 292,531 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 19.14% | 75,864 |
| Jul 15, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | 3.25% | 70,752 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -21.20% | 11,369 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 1,542 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.00% | 14,881 |
| Jul 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 9,623 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 28,764 |
| Jul 7, 2025 | 0.20 | 0.21 | 0.16 | 0.16 | 0.16 | -19.48% | 31,647 |