-
5 DAY PERFORMANCE
+61.29% -
1 MONTH PERFORMANCE
+48.57% -
3 MONTH PERFORMANCE
+550.00% -
6 MONTH PERFORMANCE
+227.87% -
YEAR-TO-DATE PERFORMANCE
+3,366.67% -
1 YEAR PERFORMANCE
+4,093.55%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $0.22 | $0.26 (18.18%) | $0.30 | $0.22 | 33,460 | |
| 12/03/2024 | $0.19 | $0.26 (36.05%) | $0.26 | $0.15 | 178,095 | $280.27 M |
| 12/02/2024 | $0.15 | $0.15 (0%) | $0.21 | $0.15 | 34,290 | $248.16 M |
| 11/29/2024 | $0.22 | $0.16 (-26.69%) | $0.22 | $0.15 | 149,232 | $259.37 M |
| 11/27/2024 | $0.18 | $0.19 (8.6%) | $0.25 | $0.18 | 75,140 | $254.79 M |
| 11/26/2024 | $0.15 | $0.16 (8.51%) | $0.17 | $0.13 | 19,228 | $256.83 M |
| 11/25/2024 | $0.16 | $0.17 (6.31%) | $0.18 | $0.16 | 17,121 | $246.12 M |
| 11/22/2024 | $0.13 | $0.18 (46.51%) | $0.19 | $0.13 | 84,430 | $254.79 M |
| 11/20/2024 | $0.12 | $0.09 (-22.82%) | $0.12 | $0.09 | 7,752 | $219.63 M |
| 11/19/2024 | $0.12 | $0.09 (-21.29%) | $0.12 | $0.09 | 6,414 | $201.28 M |
| 11/18/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 1,000 | $207.91 M |
| 11/15/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 4,031 | $220.65 M |
| 11/14/2024 | $0.13 | $0.12 (-6.99%) | $0.15 | $0.12 | 15,840 | $220.14 M |
| 11/13/2024 | $0.17 | $0.19 (10.12%) | $0.19 | $0.13 | 4,707 | $235.93 M |
| 11/12/2024 | $0.15 | $0.12 (-20.75%) | $0.16 | $0.12 | 46,205 | $217.59 M |
| 11/11/2024 | $0.21 | $0.15 (-27.54%) | $0.21 | $0.15 | 81,830 | $244.09 M |
| 11/08/2024 | $0.18 | $0.16 (-8.63%) | $0.20 | $0.16 | 20,852 | $252.24 M |
| 11/07/2024 | $0.16 | $0.18 (12.5%) | $0.19 | $0.16 | 41,834 | $241.03 M |
| 11/06/2024 | $0.17 | $0.16 (-5.71%) | $0.17 | $0.15 | 19,694 | $238.48 M |
| 11/05/2024 | $0.16 | $0.15 (-6.25%) | $0.17 | $0.14 | 45,944 | $226.76 M |
| 11/04/2024 | $0.12 | $0.18 (44.63%) | $0.18 | $0.12 | 126,064 | $222.17 M |
| 11/01/2024 | $0.19 | $0.15 (-21.05%) | $0.21 | $0.15 | 74,918 | $185.99 M |
| 10/31/2024 | $0.09 | $0.14 (61.73%) | $0.20 | $0.06 | 531,815 | $248.67 M |
| 10/30/2024 | $0.09 | $0.06 (-30.1%) | $0.09 | $0.05 | 34,856 | $213.00 M |
| 10/29/2024 | $0.09 | $0.06 (-36.62%) | $0.09 | $0.06 | 200 | $189.56 M |
| 10/28/2024 | $0.07 | $0.06 (-16.01%) | $0.09 | $0.06 | 4,108 | $167.14 M |
| 10/25/2024 | $0.06 | $0.06 (-6.4%) | $0.07 | $0.05 | 20,180 | $168.67 M |
| 10/24/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 3,000 | $168.16 M |
| 10/22/2024 | $0.09 | $0.06 (-30.6%) | $0.09 | $0.06 | 13,476 | $173.76 M |
| 10/21/2024 | $0.09 | $0.05 (-42.66%) | $0.09 | $0.05 | 9,125 | $191.09 M |
| 10/18/2024 | $0.06 | $0.06 (0.34%) | $0.09 | $0.05 | 24,343 | $161.53 M |
| 10/17/2024 | $0.04 | $0.05 (13.64%) | $0.05 | $0.04 | 666 | $175.80 M |
| 10/15/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 11,000 | $138.09 M |
| 10/14/2024 | $0.04 | $0.04 (-0.25%) | $0.05 | $0.04 | 109,049 | $140.13 M |
| 10/11/2024 | $0.05 | $0.04 (-11.51%) | $0.06 | $0.04 | 68,140 | $129.94 M |
| 10/10/2024 | $0.09 | $0.05 (-48.81%) | $0.09 | $0.04 | 82,266 | $131.98 M |
| 10/09/2024 | $0.05 | $0.05 (0.4%) | $0.06 | $0.05 | 10,316 | $136.57 M |
| 10/08/2024 | $0.05 | $0.05 (-10%) | $0.05 | $0.05 | 16,500 | $133.51 M |
| 10/03/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 7,195 | $131.98 M |
| 10/02/2024 | $0.06 | $0.05 (-7.14%) | $0.06 | $0.05 | 27,204 | $128.41 M |
| 10/01/2024 | $0.05 | $0.05 (-0.97%) | $0.05 | $0.05 | 204 | $137.58 M |
| 09/30/2024 | $0.06 | $0.07 (15.44%) | $0.08 | $0.05 | 8,001 | $138.60 M |
| 09/27/2024 | $0.05 | $0.06 (17.48%) | $0.07 | $0.05 | 20,225 | $139.11 M |
| 09/26/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 160,889 | $127.90 M |
| 09/25/2024 | $0.06 | $0.05 (-15.82%) | $0.06 | $0.05 | 39,200 | $128.92 M |
| 09/24/2024 | $0.06 | $0.05 (-15.4%) | $0.08 | $0.04 | 244,781 | $126.88 M |
| 09/23/2024 | $0.06 | $0.05 (-9.91%) | $0.06 | $0.04 | 20,649 | $140.64 M |
| 09/20/2024 | $0.07 | $0.05 (-27%) | $0.07 | $0.04 | 385,945 | $139.11 M |
| 09/17/2024 | $0.07 | $0.04 (-48.21%) | $0.07 | $0.03 | 1,404 | $109.56 M |
| 09/16/2024 | $0.05 | $0.03 (-43.48%) | $0.05 | $0.03 | 13,865 | $122.30 M |
| 09/13/2024 | $0.04 | $0.04 (20%) | $0.04 | $0.03 | 9,912 | $95.29 M |
| 09/12/2024 | $0.05 | $0.05 (7.8%) | $0.05 | $0.05 | 5,706 | $91.21 M |
| 09/11/2024 | $0.03 | $0.04 (46.53%) | $0.04 | $0.03 | 27,807 | $84.08 M |
| 09/10/2024 | $0.04 | $0.04 (1.01%) | $0.04 | $0.03 | 11,612 | $89.68 M |
| 09/05/2024 | $0.04 | $0.04 (2.75%) | $0.05 | $0.04 | 10,700 | $80.00 M |
| 09/04/2024 | $0.05 | $0.04 (-15.79%) | $0.06 | $0.04 | 47,400 | $72.87 M |