5 DAY PERFORMANCE
-8.98%
1 MONTH PERFORMANCE
-10.91%
3 MONTH PERFORMANCE
-32.88%
6 MONTH PERFORMANCE
-66.89%
YEAR-TO-DATE PERFORMANCE
-56.64%
1 YEAR PERFORMANCE
-72.00%
AleAnna, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $3.25 | $2.94 (-9.54%) | $3.25 | $2.76 | 21.72 K | $119.41 M |
| 12/11/2025 | $3.22 | $3.07 (-4.66%) | $3.35 | $3.07 | 9.90 K | $124.69 M |
| 12/10/2025 | $3.46 | $3.17 (-8.38%) | $3.46 | $3.17 | 16.93 K | $128.75 M |
| 12/09/2025 | $3.18 | $3.23 (1.57%) | $3.36 | $3.15 | 8.30 K | $131.19 M |
| 12/08/2025 | $3.46 | $3.27 (-5.49%) | $3.51 | $3.15 | 9.40 K | $132.81 M |
| 12/05/2025 | $3.24 | $3.39 (4.63%) | $3.56 | $3.21 | 11.42 K | $137.69 M |
| 12/04/2025 | $3.22 | $3.25 (0.93%) | $3.30 | $3.22 | 2.10 K | $132.00 M |
| 12/03/2025 | $3.30 | $3.27 (-0.91%) | $3.30 | $3.15 | 4.00 K | $132.81 M |
| 12/02/2025 | $3.26 | $3.16 (-3.07%) | $3.34 | $3.16 | 9.30 K | $128.35 M |
| 12/01/2025 | $3.19 | $3.30 (3.45%) | $3.36 | $3.13 | 15.00 K | $134.03 M |
| 11/28/2025 | $3.23 | $3.19 (-1.24%) | $3.38 | $3.19 | 2.90 K | $129.56 M |
| 11/26/2025 | $3.08 | $3.10 (0.65%) | $3.13 | $3.08 | 2.60 K | $125.91 M |
| 11/25/2025 | $3.38 | $3.12 (-7.69%) | $3.38 | $3.06 | 4.90 K | $126.72 M |
| 11/24/2025 | $3.10 | $3.06 (-1.29%) | $3.10 | $3.06 | 2.24 K | $124.28 M |
| 11/21/2025 | $3.18 | $3.10 (-2.52%) | $3.18 | $3.10 | 900 | $125.91 M |
| 11/20/2025 | $3.21 | $3.16 (-1.56%) | $3.34 | $3.16 | 5.30 K | $128.35 M |
| 11/19/2025 | $3.21 | $3.21 (0%) | $3.21 | $3.21 | 1.40 K | $130.38 M |
| 11/18/2025 | $3.48 | $3.32 (-4.6%) | $3.64 | $3.32 | 1.22 K | $134.84 M |
| 11/17/2025 | $3.17 | $3.17 (0%) | $3.17 | $3.17 | 1.74 K | $128.75 M |
| 11/14/2025 | $3.37 | $3.30 (-2.08%) | $3.40 | $3.20 | 5.80 K | $134.03 M |
| 11/13/2025 | $3.26 | $3.25 (-0.31%) | $3.40 | $3.20 | 9.70 K | $132.00 M |
| 11/12/2025 | $3.25 | $3.45 (6.15%) | $3.46 | $3.25 | 7.83 K | $140.12 M |
| 11/11/2025 | $3.15 | $3.15 (0%) | $3.15 | $3.15 | 1.10 K | $127.94 M |
| 11/10/2025 | $3.21 | $3.21 (0%) | $3.21 | $3.21 | 518 | $130.38 M |
| 11/07/2025 | $3.20 | $3.18 (-0.63%) | $3.24 | $3.10 | 3.76 K | $128.75 M |
| 11/06/2025 | $3.42 | $3.29 (-3.8%) | $3.53 | $3.29 | 4.10 K | $133.63 M |
| 11/05/2025 | $3.24 | $3.25 (0.31%) | $3.25 | $3.24 | 1.74 K | $132.00 M |
| 11/04/2025 | $3.34 | $3.34 (0%) | $3.34 | $3.34 | 4 | $135.66 M |
| 11/03/2025 | $3.32 | $3.34 (0.6%) | $3.42 | $3.32 | 4.05 K | $135.66 M |
| 10/31/2025 | $3.15 | $3.25 (3.17%) | $3.25 | $3.15 | 1.93 K | $132.00 M |
| 10/30/2025 | $3.19 | $3.18 (-0.31%) | $3.19 | $3.10 | 3.35 K | $129.16 M |
| 10/29/2025 | $3.37 | $3.19 (-5.34%) | $3.37 | $3.19 | 7.70 K | $129.56 M |
| 10/28/2025 | $3.51 | $3.58 (1.99%) | $3.58 | $3.42 | 2.50 K | $145.40 M |
| 10/27/2025 | $3.55 | $3.56 (0.28%) | $3.68 | $3.55 | 3.30 K | $144.59 M |
| 10/24/2025 | $3.70 | $3.55 (-4.05%) | $3.70 | $3.55 | 2.10 K | $144.19 M |
| 10/23/2025 | $3.88 | $3.70 (-4.64%) | $3.88 | $3.65 | 5.08 K | $150.28 M |
| 10/22/2025 | $4.01 | $3.71 (-7.48%) | $4.01 | $3.71 | 4.44 K | $150.68 M |
| 10/21/2025 | $4.04 | $3.89 (-3.71%) | $4.05 | $3.89 | 3.00 K | $158.00 M |
| 10/20/2025 | $4.10 | $4.18 (1.95%) | $4.34 | $4.10 | 1.92 K | $169.77 M |
| 10/17/2025 | $4.04 | $4.04 (0%) | $4.04 | $4.04 | 100 | $164.09 M |
| 10/16/2025 | $4.08 | $4.04 (-0.98%) | $4.08 | $4.04 | 1.92 K | $164.09 M |
| 10/15/2025 | $4.23 | $4.04 (-4.49%) | $4.23 | $4.04 | 6.03 K | $164.09 M |
| 10/14/2025 | $4.05 | $4.16 (2.72%) | $4.16 | $4.05 | 2.50 K | $168.96 M |
| 10/13/2025 | $4.35 | $4.16 (-4.37%) | $4.35 | $4.03 | 3.40 K | $168.96 M |
| 10/10/2025 | $4.09 | $4.09 (0%) | $4.17 | $4.01 | 6.30 K | $166.12 M |
| 10/09/2025 | $4.25 | $4.05 (-4.71%) | $4.30 | $4.05 | 3.90 K | $164.49 M |
| 10/08/2025 | $4.28 | $4.16 (-2.8%) | $4.28 | $4.04 | 2.50 K | $168.96 M |
| 10/07/2025 | $4.23 | $4.09 (-3.31%) | $4.28 | $4.04 | 3.80 K | $166.12 M |
| 10/06/2025 | $4.47 | $4.30 (-3.8%) | $4.47 | $4.06 | 4.70 K | $174.65 M |
| 10/03/2025 | $4.14 | $4.03 (-2.66%) | $4.20 | $4.01 | 3.20 K | $163.68 M |
| 10/02/2025 | $4.17 | $4.01 (-3.84%) | $4.17 | $4.01 | 7.10 K | $162.87 M |
| 10/01/2025 | $4.38 | $4.20 (-4.11%) | $4.38 | $4.20 | 1.30 K | $170.59 M |
| 09/30/2025 | $4.13 | $4.20 (1.69%) | $4.27 | $4.13 | 1.90 K | $170.59 M |
| 09/29/2025 | $4.17 | $4.21 (0.96%) | $4.44 | $4.17 | 2.45 K | $170.99 M |
| 09/26/2025 | $4.14 | $4.30 (3.86%) | $4.30 | $4.14 | 1.20 K | $174.65 M |
| 09/25/2025 | $4.34 | $4.24 (-2.3%) | $4.34 | $4.24 | 3.00 K | $172.21 M |
| 09/24/2025 | $4.40 | $4.31 (-2.05%) | $4.40 | $4.31 | 900 | $175.05 M |
| 09/23/2025 | $4.35 | $4.32 (-0.69%) | $4.47 | $4.27 | 2.70 K | $175.46 M |
| 09/22/2025 | $4.28 | $4.28 (0%) | $4.49 | $4.26 | 6.00 K | $173.84 M |
| 09/19/2025 | $4.34 | $4.27 (-1.61%) | $4.36 | $4.27 | 2.44 K | $173.43 M |
| 09/18/2025 | $4.34 | $4.25 (-2.07%) | $4.44 | $4.22 | 8.60 K | $172.62 M |
| 09/17/2025 | $4.19 | $4.28 (2.15%) | $4.50 | $4.19 | 7.10 K | $173.84 M |
| 09/16/2025 | $4.25 | $4.33 (1.88%) | $4.33 | $4.17 | 3.00 K | $175.87 M |
| 09/15/2025 | $4.39 | $4.30 (-2.05%) | $4.39 | $4.25 | 4.60 K | $174.65 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.
