AleAnna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.27	0.31	0.27	0.31	0.31	2.74%	1,303
May 22, 2025	0.30	0.30	0.28	0.30	0.30	-2.16%	3,491
May 21, 2025	0.31	0.31	0.31	0.31	0.31	19.30%	220
May 20, 2025	0.29	0.33	0.26	0.26	0.26	-20.00%	3,462
May 19, 2025	0.24	0.32	0.24	0.32	0.32	33.33%	4,329
May 16, 2025	0.27	0.27	0.23	0.24	0.24	-11.14%	26,271
May 15, 2025	0.27	0.27	0.27	0.27	0.27	-	-
May 14, 2025	0.33	0.33	0.27	0.27	0.27	-9.97%	2,476
May 13, 2025	0.27	0.33	0.27	0.30	0.30	25.00%	10,347
May 12, 2025	0.28	0.28	0.20	0.24	0.24	-16.67%	28,758
May 9, 2025	0.31	0.31	0.28	0.29	0.29	-3.97%	848
May 8, 2025	0.35	0.35	0.28	0.30	0.30	-14.31%	996
May 7, 2025	0.35	0.40	0.25	0.35	0.35	16.67%	18,866
May 6, 2025	0.30	0.30	0.30	0.30	0.30	-	5,297
May 5, 2025	0.30	0.30	0.25	0.30	0.30	-13.64%	11,765
May 2, 2025	0.31	0.35	0.31	0.35	0.35	-0.71%	1,126
May 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 30, 2025	0.35	0.35	0.35	0.35	0.35	-	5,425
Apr 29, 2025	0.29	0.35	0.29	0.35	0.35	24.88%	25,112
Apr 28, 2025	0.34	0.35	0.28	0.28	0.28	-0.32%	1,857
Apr 25, 2025	0.35	0.37	0.28	0.28	0.28	-22.99%	6,461
Apr 24, 2025	0.36	0.40	0.36	0.37	0.37	2.63%	7,294
Apr 23, 2025	0.42	0.42	0.32	0.36	0.36	-12.18%	2,230
Apr 22, 2025	0.39	0.45	0.34	0.41	0.41	-1.22%	53,513
Apr 21, 2025	0.49	0.49	0.34	0.41	0.41	-5.20%	6,233
Apr 17, 2025	0.48	0.50	0.43	0.43	0.43	-15.20%	46,659
Apr 16, 2025	0.30	0.53	0.28	0.51	0.51	87.50%	169,406
Apr 15, 2025	0.35	0.35	0.26	0.27	0.27	-9.66%	65,942
Apr 14, 2025	0.29	0.31	0.27	0.30	0.30	7.54%	107,387
Apr 11, 2025	0.28	0.28	0.22	0.28	0.28	-3.41%	3,623
Apr 10, 2025	0.29	0.29	0.22	0.29	0.29	13.64%	12,115
Apr 9, 2025	0.30	0.30	0.26	0.26	0.26	-14.97%	24,206
Apr 8, 2025	0.33	0.33	0.21	0.30	0.30	-	91,293
Apr 7, 2025	0.30	0.30	0.30	0.30	0.30	5.63%	225
Apr 4, 2025	0.28	0.30	0.28	0.28	0.28	1.43%	51,688
Apr 3, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	940
Apr 2, 2025	0.25	0.27	0.25	0.27	0.27	8.00%	2,800
Apr 1, 2025	0.21	0.27	0.20	0.25	0.25	0.04%	3,918
Mar 31, 2025	0.26	0.29	0.20	0.25	0.25	-6.58%	29,451
Mar 28, 2025	0.26	0.29	0.25	0.27	0.27	2.88%	11,392
Mar 27, 2025	0.28	0.32	0.26	0.26	0.26	-5.45%	17,817
Mar 26, 2025	0.25	0.32	0.24	0.28	0.28	19.10%	24,350
Mar 25, 2025	0.27	0.30	0.23	0.23	0.23	-24.86%	10,857
Mar 24, 2025	0.25	0.31	0.23	0.31	0.31	22.92%	14,317
Mar 21, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Mar 20, 2025	0.33	0.33	0.21	0.25	0.25	0.32%	40,835
Mar 19, 2025	0.19	0.25	0.17	0.25	0.25	46.59%	6,730
Mar 18, 2025	0.17	0.17	0.17	0.17	0.17	-0.99%	3,200
Mar 17, 2025	0.19	0.20	0.17	0.17	0.17	-14.11%	9,248
Mar 14, 2025	0.17	0.20	0.17	0.20	0.20	17.59%	1,818