-
5 DAY PERFORMANCE
+20.00% -
1 MONTH PERFORMANCE
+150.00% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
+71.43% -
YEAR-TO-DATE PERFORMANCE
+700.00% -
1 YEAR PERFORMANCE
+240.91%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.05 | $0.06 (17.48%) | $0.07 | $0.05 | 20,225 | $138.76 M |
| 09/26/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 160,889 | $127.58 M |
| 09/25/2024 | $0.06 | $0.05 (-15.82%) | $0.06 | $0.05 | 39,200 | $128.60 M |
| 09/24/2024 | $0.06 | $0.05 (-15.4%) | $0.08 | $0.04 | 244,781 | $126.56 M |
| 09/23/2024 | $0.06 | $0.05 (-9.91%) | $0.06 | $0.04 | 20,649 | $140.29 M |
| 09/20/2024 | $0.07 | $0.05 (-27%) | $0.07 | $0.04 | 385,945 | $138.76 M |
| 09/17/2024 | $0.07 | $0.04 (-48.21%) | $0.07 | $0.03 | 1,404 | $109.28 M |
| 09/16/2024 | $0.05 | $0.03 (-43.48%) | $0.05 | $0.03 | 13,865 | $121.99 M |
| 09/13/2024 | $0.04 | $0.04 (20%) | $0.04 | $0.03 | 9,912 | $95.05 M |
| 09/12/2024 | $0.05 | $0.05 (7.8%) | $0.05 | $0.05 | 5,706 | $90.98 M |
| 09/11/2024 | $0.03 | $0.04 (46.53%) | $0.04 | $0.03 | 27,807 | $83.87 M |
| 09/10/2024 | $0.04 | $0.04 (1.01%) | $0.04 | $0.03 | 11,612 | $89.46 M |
| 09/05/2024 | $0.04 | $0.04 (2.75%) | $0.05 | $0.04 | 10,700 | $79.80 M |
| 09/04/2024 | $0.05 | $0.04 (-15.79%) | $0.06 | $0.04 | 47,400 | $72.68 M |
| 09/03/2024 | $0.07 | $0.05 (-26.76%) | $0.07 | $0.04 | 714 | $69.13 M |
| 08/30/2024 | $0.04 | $0.04 (-4.31%) | $0.04 | $0.04 | 54,527 | $68.11 M |
| 08/26/2024 | $0.04 | $0.02 (-31.43%) | $0.04 | $0.02 | 4,804 | $72.18 M |
| 08/20/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 309 | $74.21 M |
| 08/19/2024 | $0.04 | $0.05 (41.64%) | $0.05 | $0.02 | 7,400 | $82.34 M |
| 08/14/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 58,685 | $82.34 M |
| 08/13/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 40,032 | $86.41 M |
| 08/12/2024 | $0.04 | $0.04 (-0.27%) | $0.04 | $0.04 | 38,515 | $89.97 M |
| 08/09/2024 | $0.04 | $0.04 (-0.55%) | $0.04 | $0.04 | 500 | $94.03 M |
| 08/08/2024 | $0.04 | $0.05 (37.47%) | $0.05 | $0.04 | 7,440 | $89.97 M |
| 08/07/2024 | $0.06 | $0.05 (-14.21%) | $0.06 | $0.05 | 200 | $84.38 M |
| 08/02/2024 | $0.07 | $0.05 (-27.99%) | $0.07 | $0.05 | 35,471 | $82.85 M |
| 07/31/2024 | $0.08 | $0.04 (-52.61%) | $0.08 | $0.04 | 18,016 | $94.54 M |
| 07/30/2024 | $0.05 | $0.09 (61.44%) | $0.09 | $0.05 | 412 | $101.15 M |
| 07/29/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 7,000 | $114.87 M |
| 07/26/2024 | $0.09 | $0.07 (-18.94%) | $0.09 | $0.07 | 1,153 | $120.97 M |
| 07/23/2024 | $0.06 | $0.07 (0.93%) | $0.07 | $0.06 | 5,274 | $126.56 M |
| 07/12/2024 | $0.06 | $0.06 (0.17%) | $0.08 | $0.06 | 2,537 | $141.30 M |
| 07/11/2024 | $0.06 | $0.05 (-15%) | $0.06 | $0.05 | 31,087 | $132.66 M |
| 07/10/2024 | $0.06 | $0.06 (-9.24%) | $0.06 | $0.06 | 19,160 | $141.81 M |
| 07/09/2024 | $0.08 | $0.06 (-24.16%) | $0.08 | $0.06 | 5,218 | $145.88 M |
| 07/03/2024 | $0.08 | $0.06 (-24.24%) | $0.08 | $0.06 | 4,200 | $146.39 M |
| 07/01/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 300 | $160.11 M |