5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
-22.63%
3 MONTH PERFORMANCE
+11.42%
6 MONTH PERFORMANCE
-9.30%
YEAR-TO-DATE PERFORMANCE
+48.23%
1 YEAR PERFORMANCE
-7.20%
AleAnna, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $9.81 | $10.05 (2.45%) | $10.35 | $9.81 | 2.19 K | $1.53 B |
| 05/19/2025 | $10.00 | $10.02 (0.2%) | $10.36 | $10.00 | 8.90 K | $1.53 B |
| 05/16/2025 | $10.26 | $10.00 (-2.53%) | $10.52 | $10.00 | 8.10 K | $1.52 B |
| 05/15/2025 | $10.21 | $10.51 (2.94%) | $10.59 | $10.21 | 3.40 K | $1.60 B |
| 05/14/2025 | $9.72 | $10.60 (9.05%) | $10.74 | $9.72 | 5.10 K | $1.61 B |
| 05/13/2025 | $10.93 | $9.84 (-9.97%) | $11.05 | $9.84 | 4.30 K | $1.50 B |
| 05/12/2025 | $11.58 | $10.70 (-7.6%) | $11.65 | $10.59 | 10.50 K | $1.63 B |
| 05/09/2025 | $10.53 | $11.00 (4.46%) | $11.00 | $10.40 | 5.12 K | $1.68 B |
| 05/08/2025 | $10.65 | $10.20 (-4.23%) | $10.67 | $10.14 | 9.40 K | $1.55 B |
| 05/07/2025 | $11.84 | $10.76 (-9.12%) | $11.84 | $10.49 | 44.60 K | $1.64 B |
| 05/06/2025 | $11.45 | $11.45 (0%) | $11.54 | $11.45 | 4.50 K | $1.74 B |
| 05/05/2025 | $11.20 | $11.16 (-0.36%) | $11.90 | $11.08 | 22.30 K | $1.70 B |
| 05/02/2025 | $10.50 | $11.39 (8.48%) | $11.51 | $10.50 | 8.11 K | $1.74 B |
| 05/01/2025 | $10.63 | $10.79 (1.51%) | $11.24 | $10.15 | 48.50 K | $1.64 B |
| 04/30/2025 | $11.50 | $10.36 (-9.91%) | $11.50 | $10.24 | 18.00 K | $1.58 B |
| 04/29/2025 | $11.00 | $11.86 (7.82%) | $12.30 | $10.05 | 31.60 K | $1.81 B |
| 04/28/2025 | $9.80 | $10.45 (6.63%) | $10.45 | $9.80 | 20.50 K | $1.59 B |
| 04/25/2025 | $12.01 | $9.75 (-18.82%) | $12.01 | $9.52 | 28.20 K | $395.70 M |
| 04/24/2025 | $11.63 | $11.60 (-0.26%) | $12.00 | $11.34 | 49.30 K | $560.11 M |
| 04/23/2025 | $13.00 | $10.94 (-15.85%) | $13.00 | $10.94 | 25.00 K | $528.24 M |
| 04/22/2025 | $13.00 | $13.15 (1.15%) | $13.30 | $12.22 | 11.20 K | $634.95 M |
| 04/21/2025 | $13.40 | $12.99 (-3.06%) | $13.40 | $12.00 | 11.20 K | $527.19 M |
| 04/17/2025 | $18.30 | $13.19 (-27.92%) | $18.30 | $12.40 | 30.00 K | $535.31 M |
| 04/16/2025 | $12.55 | $16.83 (34.1%) | $17.44 | $12.55 | 23.60 K | $683.04 M |
| 04/15/2025 | $13.10 | $12.57 (-4.05%) | $13.10 | $11.72 | 30.70 K | $510.15 M |
| 04/14/2025 | $11.10 | $13.26 (19.46%) | $13.53 | $11.10 | 48.20 K | $538.15 M |
| 04/11/2025 | $10.79 | $11.10 (2.87%) | $11.10 | $9.96 | 54.41 K | $450.49 M |
| 04/10/2025 | $9.76 | $10.60 (8.61%) | $10.67 | $9.76 | 10.10 K | $430.20 M |
| 04/09/2025 | $9.84 | $9.65 (-1.93%) | $10.55 | $9.51 | 24.10 K | $391.41 M |
| 04/08/2025 | $9.51 | $10.50 (10.41%) | $10.82 | $9.51 | 46.90 K | $425.88 M |
| 04/07/2025 | $8.49 | $9.02 (6.24%) | $9.10 | $8.25 | 4.10 K | $365.86 M |
| 04/04/2025 | $7.30 | $8.12 (11.23%) | $8.58 | $7.30 | 18.20 K | $329.35 M |
| 04/03/2025 | $8.32 | $8.03 (-3.49%) | $8.32 | $8.03 | 3.00 K | $325.70 M |
| 04/02/2025 | $8.92 | $8.32 (-6.73%) | $8.92 | $8.20 | 4.90 K | $337.46 M |
| 04/01/2025 | $8.15 | $8.35 (2.45%) | $8.97 | $7.72 | 11.50 K | $338.68 M |
| 03/31/2025 | $7.25 | $7.53 (3.86%) | $7.53 | $7.19 | 2.10 K | $305.42 M |
| 03/28/2025 | $7.28 | $7.11 (-2.34%) | $7.28 | $7.02 | 1.40 K | $288.38 M |
| 03/27/2025 | $7.80 | $7.15 (-8.33%) | $7.80 | $7.09 | 5.50 K | $290.01 M |
| 03/26/2025 | $8.14 | $7.61 (-6.51%) | $8.14 | $7.30 | 17.20 K | $308.66 M |
| 03/25/2025 | $7.81 | $7.69 (-1.54%) | $9.00 | $7.52 | 16.10 K | $311.91 M |
| 03/24/2025 | $8.15 | $7.96 (-2.33%) | $8.30 | $7.43 | 8.00 K | $322.86 M |
| 03/21/2025 | $7.30 | $7.70 (5.48%) | $9.65 | $7.10 | 65.70 K | $312.32 M |
| 03/20/2025 | $6.80 | $7.63 (12.21%) | $10.06 | $6.80 | 107.00 K | $309.48 M |
| 03/19/2025 | $6.30 | $7.23 (14.76%) | $7.89 | $6.20 | 21.30 K | $293.25 M |
| 03/18/2025 | $6.13 | $6.66 (8.65%) | $7.00 | $5.80 | 8.40 K | $270.13 M |
| 03/17/2025 | $5.30 | $5.95 (12.26%) | $6.47 | $5.30 | 15.50 K | $241.33 M |
| 03/14/2025 | $5.35 | $5.60 (4.67%) | $5.89 | $5.30 | 9.50 K | $227.14 M |
| 03/13/2025 | $5.15 | $5.12 (-0.58%) | $5.39 | $4.71 | 12.60 K | $207.67 M |
| 03/12/2025 | $5.73 | $5.10 (-10.99%) | $5.73 | $5.00 | 18.50 K | $206.86 M |
| 03/11/2025 | $5.67 | $5.33 (-6%) | $6.05 | $5.10 | 14.40 K | $216.19 M |
| 03/10/2025 | $6.11 | $5.43 (-11.13%) | $6.11 | $5.43 | 8.00 K | $220.24 M |
| 03/07/2025 | $6.98 | $6.08 (-12.89%) | $6.98 | $6.08 | 10.80 K | $246.61 M |
| 03/06/2025 | $6.51 | $6.85 (5.22%) | $6.85 | $6.22 | 6.90 K | $277.84 M |
| 03/05/2025 | $6.70 | $6.67 (-0.45%) | $6.70 | $6.41 | 5.90 K | $270.54 M |
| 03/04/2025 | $6.33 | $6.40 (1.11%) | $6.54 | $6.12 | 20.40 K | $259.59 M |
| 03/03/2025 | $6.38 | $6.26 (-1.88%) | $6.95 | $6.26 | 5.60 K | $253.91 M |
| 02/28/2025 | $7.03 | $6.30 (-10.38%) | $7.03 | $6.30 | 8.80 K | $255.53 M |
| 02/27/2025 | $7.16 | $6.16 (-13.97%) | $7.35 | $6.16 | 14.10 K | $249.85 M |
| 02/26/2025 | $8.24 | $7.07 (-14.2%) | $8.24 | $7.07 | 4.10 K | $286.76 M |
| 02/25/2025 | $8.50 | $8.05 (-5.29%) | $8.95 | $8.05 | 2.80 K | $326.51 M |
| 02/24/2025 | $9.02 | $8.70 (-3.55%) | $9.42 | $8.19 | 10.20 K | $352.88 M |
| 02/21/2025 | $9.85 | $9.02 (-8.43%) | $9.99 | $8.88 | 10.70 K | $365.86 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.
