5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
-43.26%
6 MONTH PERFORMANCE
+400.00%
YEAR-TO-DATE PERFORMANCE
-66.10%
1 YEAR PERFORMANCE
+471.43%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/14/2025 | $0.18 | $0.20 (11.06%) | $0.20 | $0.18 | 3,715 | $148.29 M |
| 04/10/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 3,715 | $150.83 M |
| 04/09/2025 | $0.16 | $0.17 (5.36%) | $0.17 | $0.16 | 12,242 | $145.23 M |
| 04/08/2025 | $0.20 | $0.16 (-21.87%) | $0.20 | $0.16 | 39,826 | $128.92 M |
| 04/07/2025 | $0.16 | $0.22 (42.11%) | $0.25 | $0.16 | 3,962 | $151.85 M |
| 04/04/2025 | $0.23 | $0.16 (-33.48%) | $0.24 | $0.16 | 37,327 | $147.27 M |
| 04/03/2025 | $0.23 | $0.26 (13.04%) | $0.26 | $0.20 | 305 | $177.33 M |
| 04/02/2025 | $0.23 | $0.27 (14.13%) | $0.27 | $0.23 | 200 | $173.76 M |
| 04/01/2025 | $0.20 | $0.24 (18.75%) | $0.24 | $0.20 | 9,347 | $165.61 M |
| 03/31/2025 | $0.25 | $0.20 (-20.19%) | $0.27 | $0.19 | 32,554 | $170.71 M |
| 03/28/2025 | $0.20 | $0.22 (11.71%) | $0.24 | $0.18 | 52,746 | $189.56 M |
| 03/27/2025 | $0.27 | $0.22 (-18.46%) | $0.27 | $0.22 | 34,421 | $204.85 M |
| 03/26/2025 | $0.24 | $0.23 (-4.21%) | $0.24 | $0.23 | 4,034 | $204.34 M |
| 03/25/2025 | $0.26 | $0.26 (-1.31%) | $0.26 | $0.22 | 810 | $224.21 M |
| 03/24/2025 | $0.22 | $0.22 (-2.13%) | $0.24 | $0.22 | 8,050 | $194.15 M |
| 03/21/2025 | $0.22 | $0.23 (2.27%) | $0.23 | $0.22 | 415 | $198.22 M |
| 03/19/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 505 | $186.50 M |
| 03/17/2025 | $0.26 | $0.26 (2.72%) | $0.26 | $0.26 | 6,274 | $180.90 M |
| 03/14/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 100 | $185.48 M |
| 03/13/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 204 | $173.76 M |
| 03/10/2025 | $0.24 | $0.23 (-4.17%) | $0.26 | $0.21 | 155,118 | $183.96 M |
| 03/07/2025 | $0.24 | $0.27 (11.98%) | $0.27 | $0.24 | 3,600 | $207.40 M |
| 03/06/2025 | $0.26 | $0.24 (-7.69%) | $0.27 | $0.24 | 52,740 | $206.89 M |
| 03/05/2025 | $0.26 | $0.26 (0%) | $0.28 | $0.26 | 3,239 | $229.31 M |
| 03/04/2025 | $0.28 | $0.27 (-3.57%) | $0.30 | $0.26 | 34,270 | $218.61 M |
| 03/03/2025 | $0.30 | $0.28 (-6.67%) | $0.32 | $0.28 | 58,279 | $226.25 M |
| 02/28/2025 | $0.21 | $0.22 (6.23%) | $0.27 | $0.20 | 81,617 | $211.98 M |
| 02/27/2025 | $0.27 | $0.30 (12.82%) | $0.32 | $0.20 | 90,841 | $201.28 M |
| 02/26/2025 | $0.20 | $0.30 (47.5%) | $0.30 | $0.19 | 55,658 | $215.55 M |
| 02/25/2025 | $0.22 | $0.20 (-9.09%) | $0.25 | $0.20 | 68,381 | $186.50 M |
| 02/24/2025 | $0.23 | $0.22 (-4.35%) | $0.25 | $0.21 | 14,494 | $188.54 M |
| 02/21/2025 | $0.22 | $0.26 (18.18%) | $0.26 | $0.22 | 12,117 | $213.00 M |
| 02/20/2025 | $0.23 | $0.24 (3.44%) | $0.24 | $0.21 | 12,105 | $220.65 M |
| 02/19/2025 | $0.25 | $0.23 (-9.6%) | $0.35 | $0.23 | 140,695 | $242.05 M |
| 02/18/2025 | $0.27 | $0.30 (11.42%) | $0.30 | $0.25 | 7,300 | $247.14 M |
| 02/14/2025 | $0.22 | $0.26 (18.18%) | $0.26 | $0.19 | 67,794 | $213.51 M |
| 02/13/2025 | $0.30 | $0.23 (-22.59%) | $0.30 | $0.22 | 135,054 | $263.96 M |
| 02/12/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2,000 | $257.33 M |
| 02/11/2025 | $0.31 | $0.27 (-12.1%) | $0.31 | $0.26 | 22,102 | $248.67 M |
| 02/10/2025 | $0.30 | $0.32 (5.87%) | $0.32 | $0.25 | 61,523 | $269.56 M |
| 02/05/2025 | $0.30 | $0.30 (0%) | $0.32 | $0.30 | 13,345 | $302.69 M |
| 02/04/2025 | $0.37 | $0.32 (-13.54%) | $0.39 | $0.31 | 39,529 | $311.86 M |
| 02/03/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 1,078 | $310.33 M |
| 01/31/2025 | $0.32 | $0.33 (3.16%) | $0.38 | $0.32 | 9,733 | $335.30 M |
| 01/30/2025 | $0.31 | $0.31 (1.05%) | $0.42 | $0.30 | 11,699 | $344.47 M |
| 01/29/2025 | $0.28 | $0.30 (7.14%) | $0.32 | $0.25 | 3,010 | $322.05 M |
| 01/28/2025 | $0.21 | $0.27 (28.86%) | $0.28 | $0.21 | 15,224 | $315.94 M |
| 01/27/2025 | $0.25 | $0.23 (-7.03%) | $0.29 | $0.21 | 27,089 | $260.39 M |
| 01/24/2025 | $0.25 | $0.21 (-14.88%) | $0.25 | $0.21 | 20,430 | $261.41 M |
| 01/23/2025 | $0.21 | $0.26 (21.43%) | $0.26 | $0.21 | 5,603 | $275.68 M |
| 01/22/2025 | $0.25 | $0.20 (-19.23%) | $0.27 | $0.20 | 119,818 | $278.74 M |
| 01/21/2025 | $0.23 | $0.24 (6.62%) | $0.28 | $0.22 | 38,515 | $259.88 M |
| 01/17/2025 | $0.28 | $0.23 (-20.49%) | $0.35 | $0.23 | 23,107 | $247.14 M |
| 01/16/2025 | $0.34 | $0.35 (3.74%) | $0.39 | $0.28 | 5,766 | $302.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
