5 DAY PERFORMANCE
-36.09%
1 MONTH PERFORMANCE
+4.35%
3 MONTH PERFORMANCE
+500.00%
6 MONTH PERFORMANCE
+300.00%
YEAR-TO-DATE PERFORMANCE
-59.32%
1 YEAR PERFORMANCE
+1,900.00%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.24 | $0.27 (11.67%) | $0.31 | $0.24 | 28,893 | $249.18 M |
| 01/13/2025 | $0.36 | $0.22 (-37.55%) | $0.46 | $0.22 | 27,115 | $300.14 M |
| 01/10/2025 | $0.34 | $0.38 (11.82%) | $0.50 | $0.32 | 37,653 | $385.24 M |
| 01/08/2025 | $0.57 | $0.50 (-12.28%) | $0.60 | $0.34 | 74,147 | $472.88 M |
| 01/07/2025 | $0.67 | $0.55 (-17.91%) | $0.68 | $0.50 | 42,796 | $506.01 M |
| 01/06/2025 | $0.65 | $0.60 (-7.51%) | $0.69 | $0.58 | 54,005 | $522.82 M |
| 01/03/2025 | $0.57 | $0.60 (5%) | $0.60 | $0.50 | 29,641 | $493.78 M |
| 01/02/2025 | $0.64 | $0.56 (-12.38%) | $0.64 | $0.51 | 46,583 | $448.93 M |
| 12/31/2024 | $0.70 | $0.59 (-15.71%) | $0.75 | $0.59 | 48,767 | $461.67 M |
| 12/30/2024 | $0.60 | $0.65 (8.33%) | $0.75 | $0.50 | 164,797 | $508.04 M |
| 12/27/2024 | $0.53 | $0.50 (-5.64%) | $0.53 | $0.36 | 48,602 | $445.88 M |
| 12/26/2024 | $0.45 | $0.52 (15.58%) | $0.62 | $0.40 | 93,218 | $397.47 M |
| 12/24/2024 | $0.37 | $0.45 (20.92%) | $0.45 | $0.30 | 94,148 | $382.18 M |
| 12/23/2024 | $0.32 | $0.37 (15.62%) | $0.39 | $0.32 | 58,523 | $381.16 M |
| 12/20/2024 | $0.18 | $0.33 (83.18%) | $0.34 | $0.18 | 101,099 | $340.40 M |
| 12/19/2024 | $0.18 | $0.18 (-1.37%) | $0.18 | $0.18 | 2,095 | $318.99 M |
| 12/18/2024 | $0.23 | $0.17 (-25.65%) | $0.23 | $0.17 | 4,529 | $316.45 M |
| 12/17/2024 | $0.24 | $0.21 (-10.64%) | $0.24 | $0.16 | 30,293 | $318.48 M |
| 12/16/2024 | $0.25 | $0.20 (-21.8%) | $0.25 | $0.20 | 2,272 | $297.08 M |
| 12/13/2024 | $0.24 | $0.23 (-4.17%) | $0.25 | $0.19 | 6,500 | $300.14 M |
| 12/12/2024 | $0.28 | $0.24 (-15.49%) | $0.28 | $0.24 | 10,880 | $310.84 M |
| 12/11/2024 | $0.24 | $0.25 (3.14%) | $0.25 | $0.20 | 34,354 | $332.75 M |
| 12/10/2024 | $0.30 | $0.23 (-23.31%) | $0.30 | $0.22 | 14,421 | $315.43 M |
| 12/09/2024 | $0.30 | $0.27 (-10%) | $0.30 | $0.23 | 5,389 | $302.18 M |
| 12/06/2024 | $0.28 | $0.28 (-1.75%) | $0.33 | $0.26 | 91,673 | $315.94 M |
| 12/05/2024 | $0.30 | $0.28 (-6.48%) | $0.30 | $0.23 | 97,696 | $322.05 M |
| 12/04/2024 | $0.22 | $0.28 (26.01%) | $0.30 | $0.22 | 166,539 | $314.92 M |
| 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 |