5 DAY PERFORMANCE
+6.26%
1 MONTH PERFORMANCE
+24.07%
3 MONTH PERFORMANCE
-10.92%
6 MONTH PERFORMANCE
-6.33%
YEAR-TO-DATE PERFORMANCE
+52.80%
1 YEAR PERFORMANCE
-3.99%
AleAnna, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $10.68 | $10.86 (1.64%) | $11.24 | $10.15 | 47,610 | $1.68 B |
| 04/30/2025 | $11.50 | $10.36 (-9.91%) | $11.50 | $10.24 | 17,924 | $1.58 B |
| 04/29/2025 | $11.00 | $11.86 (7.82%) | $12.30 | $10.05 | 31,600 | $1.81 B |
| 04/28/2025 | $9.80 | $10.45 (6.63%) | $10.45 | $9.80 | 20,500 | $1.59 B |
| 04/25/2025 | $12.01 | $9.75 (-18.82%) | $12.01 | $9.52 | 28,200 | $395.70 M |
| 04/24/2025 | $11.63 | $11.60 (-0.26%) | $12.00 | $11.34 | 49,300 | $560.11 M |
| 04/23/2025 | $13.00 | $10.94 (-15.85%) | $13.00 | $10.94 | 25,000 | $528.24 M |
| 04/22/2025 | $13.00 | $13.15 (1.15%) | $13.30 | $12.22 | 11,200 | $634.95 M |
| 04/21/2025 | $13.40 | $12.99 (-3.06%) | $13.40 | $12.00 | 11,200 | $527.19 M |
| 04/17/2025 | $18.30 | $13.19 (-27.92%) | $18.30 | $12.40 | 30,000 | $535.31 M |
| 04/16/2025 | $12.55 | $16.83 (34.1%) | $17.44 | $12.55 | 23,600 | $683.04 M |
| 04/15/2025 | $13.10 | $12.57 (-4.05%) | $13.10 | $11.72 | 30,700 | $510.15 M |
| 04/14/2025 | $11.10 | $13.26 (19.46%) | $13.53 | $11.10 | 48,200 | $538.15 M |
| 04/11/2025 | $10.79 | $11.10 (2.87%) | $11.10 | $9.96 | 54,409 | $450.49 M |
| 04/10/2025 | $9.76 | $10.60 (8.61%) | $10.67 | $9.76 | 10,100 | $430.20 M |
| 04/09/2025 | $9.84 | $9.65 (-1.93%) | $10.55 | $9.51 | 24,100 | $391.41 M |
| 04/08/2025 | $9.51 | $10.50 (10.41%) | $10.82 | $9.51 | 46,900 | $425.88 M |
| 04/07/2025 | $8.49 | $9.02 (6.24%) | $9.10 | $8.25 | 4,100 | $365.86 M |
| 04/04/2025 | $7.30 | $8.12 (11.23%) | $8.58 | $7.30 | 18,200 | $329.35 M |
| 04/03/2025 | $8.32 | $8.03 (-3.49%) | $8.32 | $8.03 | 3,000 | $325.70 M |
| 04/02/2025 | $8.92 | $8.32 (-6.73%) | $8.92 | $8.20 | 4,900 | $337.46 M |
| 04/01/2025 | $8.15 | $8.35 (2.45%) | $8.97 | $7.72 | 11,500 | $338.68 M |
| 03/31/2025 | $7.25 | $7.53 (3.86%) | $7.53 | $7.19 | 2,100 | $305.42 M |
| 03/28/2025 | $7.28 | $7.11 (-2.34%) | $7.28 | $7.02 | 1,400 | $288.38 M |
| 03/27/2025 | $7.80 | $7.15 (-8.33%) | $7.80 | $7.09 | 5,500 | $290.01 M |
| 03/26/2025 | $8.14 | $7.61 (-6.51%) | $8.14 | $7.30 | 17,200 | $308.66 M |
| 03/25/2025 | $7.81 | $7.69 (-1.54%) | $9.00 | $7.52 | 16,100 | $311.91 M |
| 03/24/2025 | $8.15 | $7.96 (-2.33%) | $8.30 | $7.43 | 8,000 | $322.86 M |
| 03/21/2025 | $7.30 | $7.70 (5.48%) | $9.65 | $7.10 | 65,700 | $312.32 M |
| 03/20/2025 | $6.80 | $7.63 (12.21%) | $10.06 | $6.80 | 107,000 | $309.48 M |
| 03/19/2025 | $6.30 | $7.23 (14.76%) | $7.89 | $6.20 | 21,300 | $293.25 M |
| 03/18/2025 | $6.13 | $6.66 (8.65%) | $7.00 | $5.80 | 8,400 | $270.13 M |
| 03/17/2025 | $5.30 | $5.95 (12.26%) | $6.47 | $5.30 | 15,500 | $241.33 M |
| 03/14/2025 | $5.35 | $5.60 (4.67%) | $5.89 | $5.30 | 9,500 | $227.14 M |
| 03/13/2025 | $5.15 | $5.12 (-0.58%) | $5.39 | $4.71 | 12,600 | $207.67 M |
| 03/12/2025 | $5.73 | $5.10 (-10.99%) | $5.73 | $5.00 | 18,500 | $206.86 M |
| 03/11/2025 | $5.67 | $5.33 (-6%) | $6.05 | $5.10 | 14,400 | $216.19 M |
| 03/10/2025 | $6.11 | $5.43 (-11.13%) | $6.11 | $5.43 | 8,000 | $220.24 M |
| 03/07/2025 | $6.98 | $6.08 (-12.89%) | $6.98 | $6.08 | 10,800 | $246.61 M |
| 03/06/2025 | $6.51 | $6.85 (5.22%) | $6.85 | $6.22 | 6,900 | $277.84 M |
| 03/05/2025 | $6.70 | $6.67 (-0.45%) | $6.70 | $6.41 | 5,900 | $270.54 M |
| 03/04/2025 | $6.33 | $6.40 (1.11%) | $6.54 | $6.12 | 20,400 | $259.59 M |
| 03/03/2025 | $6.38 | $6.26 (-1.88%) | $6.95 | $6.26 | 5,600 | $253.91 M |
| 02/28/2025 | $7.03 | $6.30 (-10.38%) | $7.03 | $6.30 | 8,800 | $255.53 M |
| 02/27/2025 | $7.16 | $6.16 (-13.97%) | $7.35 | $6.16 | 14,100 | $249.85 M |
| 02/26/2025 | $8.24 | $7.07 (-14.2%) | $8.24 | $7.07 | 4,100 | $286.76 M |
| 02/25/2025 | $8.50 | $8.05 (-5.29%) | $8.95 | $8.05 | 2,800 | $326.51 M |
| 02/24/2025 | $9.02 | $8.70 (-3.55%) | $9.42 | $8.19 | 10,200 | $352.88 M |
| 02/21/2025 | $9.85 | $9.02 (-8.43%) | $9.99 | $8.88 | 10,700 | $365.86 M |
| 02/20/2025 | $9.00 | $8.95 (-0.56%) | $9.40 | $8.95 | 4,200 | $363.02 M |
| 02/19/2025 | $8.75 | $9.00 (2.86%) | $9.10 | $8.75 | 3,000 | $365.04 M |
| 02/18/2025 | $9.45 | $9.40 (-0.53%) | $9.45 | $9.40 | 5,800 | $381.27 M |
| 02/14/2025 | $9.67 | $9.95 (2.9%) | $9.95 | $9.30 | 7,400 | $403.58 M |
| 02/13/2025 | $8.76 | $10.34 (18.04%) | $10.34 | $8.70 | 12,200 | $419.39 M |
| 02/12/2025 | $9.03 | $9.00 (-0.33%) | $9.18 | $8.52 | 6,800 | $365.04 M |
| 02/11/2025 | $8.62 | $9.23 (7.08%) | $9.38 | $8.19 | 6,900 | $374.37 M |
| 02/10/2025 | $8.49 | $8.89 (4.71%) | $9.23 | $8.49 | 4,800 | $360.58 M |
| 02/07/2025 | $8.40 | $8.78 (4.52%) | $8.78 | $8.40 | 9,000 | $356.12 M |
| 02/06/2025 | $8.85 | $8.85 (0%) | $9.10 | $8.60 | 12,800 | $358.96 M |
| 02/05/2025 | $8.55 | $8.90 (4.09%) | $8.90 | $8.55 | 7,200 | $360.99 M |
| 02/04/2025 | $8.96 | $8.56 (-4.46%) | $9.81 | $8.56 | 20,200 | $347.20 M |
| 02/03/2025 | $10.44 | $8.93 (-14.46%) | $10.44 | $8.93 | 9,000 | $362.20 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.
