AleAnna, Inc. (ANNA) Charts

$10.05

$0.03 (0.3%)
Last update: 04:00 PM EST
Day's range
$9.81
Day's range
$10.35

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