5 DAY PERFORMANCE
+7.94%
1 MONTH PERFORMANCE
-21.84%
3 MONTH PERFORMANCE
-22.73%
6 MONTH PERFORMANCE
+5.46%
YEAR-TO-DATE PERFORMANCE
-71.19%
1 YEAR PERFORMANCE
+240.00%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2.80 K | |
| 05/28/2025 | $0.15 | $0.17 (14%) | $0.18 | $0.15 | 23.46 K | $135.55 B |
| 05/27/2025 | $0.17 | $0.18 (2.94%) | $0.18 | $0.16 | 11.24 K | $133.51 B |
| 05/23/2025 | $0.15 | $0.16 (7.03%) | $0.16 | $0.14 | 19.41 K | $146.25 B |
| 05/22/2025 | $0.16 | $0.15 (-6.37%) | $0.16 | $0.15 | 62.21 K | $147.78 B |
| 05/21/2025 | $0.17 | $0.17 (-0.06%) | $0.17 | $0.17 | 2.00 K | $150.32 B |
| 05/20/2025 | $0.18 | $0.17 (-3.52%) | $0.18 | $0.16 | 56.70 K | $151.34 B |
| 05/19/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 6.00 K | $141.15 B |
| 05/16/2025 | $0.19 | $0.18 (-5.26%) | $0.22 | $0.18 | 29.10 K | $148.80 B |
| 05/15/2025 | $0.17 | $0.17 (2.07%) | $0.18 | $0.17 | 5.57 K | $131.47 B |
| 05/14/2025 | $0.17 | $0.18 (3.6%) | $0.18 | $0.17 | 50.05 K | $128.41 B |
| 05/13/2025 | $0.20 | $0.17 (-15%) | $0.21 | $0.17 | 25.83 K | $134.53 B |
| 05/12/2025 | $0.18 | $0.17 (-5.5%) | $0.18 | $0.17 | 8.22 K | $127.90 B |
| 05/09/2025 | $0.17 | $0.19 (13.41%) | $0.19 | $0.17 | 1.32 K | $129.43 B |
| 05/07/2025 | $0.21 | $0.21 (1.07%) | $0.21 | $0.17 | 9.37 K | $114.14 B |
| 05/06/2025 | $0.17 | $0.19 (10.6%) | $0.19 | $0.17 | 10.20 K | $121.79 B |
| 05/05/2025 | $0.17 | $0.17 (0.24%) | $0.24 | $0.17 | 7.30 K | $134.02 B |
| 05/02/2025 | $0.20 | $0.19 (-5.06%) | $0.20 | $0.18 | 30.74 K | $127.39 B |
| 05/01/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 3.00 K | $141.15 B |
| 04/29/2025 | $0.18 | $0.22 (20.9%) | $0.22 | $0.17 | 1.67 K | $149.81 B |
| 04/28/2025 | $0.19 | $0.18 (-6.81%) | $0.19 | $0.17 | 28.74 K | $140.13 B |
| 04/24/2025 | $0.21 | $0.24 (14.61%) | $0.24 | $0.21 | 10.22 K | $155.42 B |
| 04/23/2025 | $0.21 | $0.23 (9.63%) | $0.23 | $0.19 | 9.80 K | $157.46 B |
| 04/21/2025 | $0.16 | $0.17 (6.85%) | $0.21 | $0.16 | 3.10 K | $150.32 B |
| 04/17/2025 | $0.16 | $0.19 (20.75%) | $0.22 | $0.16 | 10.29 K | $143.19 B |
| 04/16/2025 | $0.18 | $0.16 (-13.88%) | $0.18 | $0.16 | 11.54 K | $143.70 B |
| 04/14/2025 | $0.18 | $0.20 (11.06%) | $0.20 | $0.18 | 3.72 K | $148.29 B |
| 04/10/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 3.72 K | $150.83 B |
| 04/09/2025 | $0.16 | $0.17 (5.36%) | $0.17 | $0.16 | 12.24 K | $145.23 B |
| 04/08/2025 | $0.20 | $0.16 (-21.87%) | $0.20 | $0.16 | 39.83 K | $128.92 B |
| 04/07/2025 | $0.16 | $0.22 (42.11%) | $0.25 | $0.16 | 3.96 K | $151.85 B |
| 04/04/2025 | $0.23 | $0.16 (-33.48%) | $0.24 | $0.16 | 37.33 K | $147.27 B |
| 04/03/2025 | $0.23 | $0.26 (13.04%) | $0.26 | $0.20 | 305 | $177.33 B |
| 04/02/2025 | $0.23 | $0.27 (14.13%) | $0.27 | $0.23 | 200 | $173.76 B |
| 04/01/2025 | $0.20 | $0.24 (18.75%) | $0.24 | $0.20 | 9.35 K | $165.61 B |
| 03/31/2025 | $0.25 | $0.20 (-20.19%) | $0.27 | $0.19 | 32.55 K | $170.71 B |
| 03/28/2025 | $0.20 | $0.22 (11.71%) | $0.24 | $0.18 | 52.75 K | $189.56 B |
| 03/27/2025 | $0.27 | $0.22 (-18.46%) | $0.27 | $0.22 | 34.42 K | $204.85 B |
| 03/26/2025 | $0.24 | $0.23 (-4.21%) | $0.24 | $0.23 | 4.03 K | $204.34 B |
| 03/25/2025 | $0.26 | $0.26 (-1.31%) | $0.26 | $0.22 | 810 | $224.21 B |
| 03/24/2025 | $0.22 | $0.22 (-2.13%) | $0.24 | $0.22 | 8.05 K | $194.15 B |
| 03/21/2025 | $0.22 | $0.23 (2.27%) | $0.23 | $0.22 | 415 | $198.22 B |
| 03/19/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 505 | $186.50 B |
| 03/17/2025 | $0.26 | $0.26 (2.72%) | $0.26 | $0.26 | 6.27 K | $180.90 B |
| 03/14/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 100 | $185.48 B |
| 03/13/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 204 | $173.76 B |
| 03/10/2025 | $0.24 | $0.23 (-4.17%) | $0.26 | $0.21 | 155.12 K | $183.96 B |
| 03/07/2025 | $0.24 | $0.27 (11.98%) | $0.27 | $0.24 | 3.60 K | $207.40 B |
| 03/06/2025 | $0.26 | $0.24 (-7.69%) | $0.27 | $0.24 | 52.74 K | $206.89 B |
| 03/05/2025 | $0.26 | $0.26 (0%) | $0.28 | $0.26 | 3.24 K | $229.31 B |
| 03/04/2025 | $0.28 | $0.27 (-3.57%) | $0.30 | $0.26 | 34.27 K | $218.61 B |
| 03/03/2025 | $0.30 | $0.28 (-6.67%) | $0.32 | $0.28 | 58.28 K | $226.25 B |
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.
