AleAnna, Inc. (ANNAW)
NASDAQ: ANNAW · Real-Time Price · USD · Warrants
0.2000
-0.0024 (-1.19%)
At close: Oct 8, 2025, 4:00 PM EDT
0.2000
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | 2.48% | 233 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 3, 2025 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | 0.51% | 17,005 |
| Oct 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -6.43% | 697 |
| Oct 1, 2025 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 10.53% | 718 |
| Sep 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.05% | 200 |
| Sep 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.05% | 597 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 25, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | 0.19 | -15.41% | 5,403 |
| Sep 24, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -9.80% | 2,339 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | 3.97% | 2,750 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | 5.25% | 14,236 |
| Sep 19, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 8.13% | 2,786 |
| Sep 18, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | 0.21% | 4,375 |
| Sep 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.87% | 102 |
| Sep 16, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | 3.15% | 66,725 |
| 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 |