AleAnna, Inc. (ANNA) NASDAQ
7.07
+3.28(+86.54%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.07
+3.28(+86.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 3.99 | 7.07 | 7.07 | 7.84 | 3.85 | 110.76M |
| March 19, 2026 | 3.9 | 3.79 | 3.79 | 4.25 | 3.6 | 1.47M |
| March 18, 2026 | 3.2 | 3.66 | 3.66 | 3.85 | 3.15 | 595,585 |
| March 17, 2026 | 3.45 | 3.23 | 3.23 | 3.57 | 3.11 | 185,232 |
| March 16, 2026 | 3.93 | 3.57 | 3.57 | 4.09 | 3.3 | 399,619 |
| March 13, 2026 | 3.66 | 3.96 | 3.96 | 4.14 | 3.48 | 557,250 |
| March 12, 2026 | 3.58 | 3.64 | 3.64 | 3.98 | 3.38 | 578,838 |
| March 11, 2026 | 3.01 | 3.48 | 3.48 | 3.78 | 2.96 | 789,607 |
| March 10, 2026 | 3.31 | 2.91 | 2.91 | 3.34 | 2.91 | 384,122 |
| March 09, 2026 | 4.43 | 3.57 | 3.57 | 4.49 | 3.37 | 591,275 |
| March 06, 2026 | 4.2 | 4.09 | 4.09 | 5.45 | 3.58 | 4.04M |
| March 05, 2026 | 3.66 | 3.84 | 3.84 | 3.97 | 3.45 | 684,423 |
| March 04, 2026 | 3.88 | 3.22 | 3.22 | 3.9 | 3.03 | 257,721 |
| March 03, 2026 | 4.24 | 3.55 | 3.55 | 4.35 | 3 | 741,077 |
| March 02, 2026 | 3.33 | 3.64 | 3.64 | 3.69 | 3.12 | 344,719 |
| February 27, 2026 | 3.5 | 2.85 | 2.85 | 3.77 | 2.61 | 886,200 |
| February 26, 2026 | 2.6 | 3.35 | 3.35 | 3.4 | 2.53 | 217,400 |
| February 25, 2026 | 2.65 | 2.58 | 2.58 | 2.75 | 2.58 | 9,900 |
| February 24, 2026 | 2.85 | 2.67 | 2.67 | 2.86 | 2.67 | 12,500 |
| February 23, 2026 | 2.69 | 2.78 | 2.78 | 2.9 | 2.69 | 25,534 |
| February 20, 2026 | 2.5 | 2.61 | 0 | 2.7 | 2.5 | 10,506 |
| February 19, 2026 | 2.44 | 2.4 | 0 | 2.44 | 2.37 | 4,515 |
| February 18, 2026 | 2.44 | 2.39 | 0 | 2.46 | 2.35 | 11,108 |
| February 17, 2026 | 2.5 | 2.31 | 0 | 2.51 | 2.31 | 8,600 |
| February 13, 2026 | 2.5 | 2.56 | 0 | 2.59 | 2.5 | 2,100 |
| February 12, 2026 | 2.61 | 2.56 | 0 | 2.61 | 2.5 | 10,800 |
| February 11, 2026 | 2.61 | 2.67 | 0 | 2.74 | 2.61 | 7,200 |
| February 10, 2026 | 2.69 | 2.59 | 0 | 2.75 | 2.59 | 6,200 |
| February 09, 2026 | 2.65 | 2.63 | 0 | 2.7 | 2.5 | 18,700 |
| February 06, 2026 | 2.58 | 2.68 | 0 | 2.68 | 2.56 | 7,500 |
| February 05, 2026 | 2.56 | 2.59 | 0 | 2.64 | 2.56 | 8,343 |
| February 04, 2026 | 2.6 | 2.56 | 0 | 2.65 | 2.55 | 3,528 |
| February 03, 2026 | 2.56 | 2.51 | 0 | 2.65 | 2.51 | 9,900 |
| February 02, 2026 | 2.72 | 2.58 | 0 | 2.74 | 2.57 | 21,435 |
| January 30, 2026 | 2.77 | 2.67 | 0 | 2.77 | 2.55 | 4,902 |
| January 29, 2026 | 2.7 | 2.8 | 0 | 2.8 | 2.41 | 19,500 |
| January 28, 2026 | 2.85 | 2.73 | 0 | 2.85 | 2.69 | 14,700 |
| January 27, 2026 | 2.9 | 2.87 | 0 | 2.9 | 2.65 | 26,500 |
| January 26, 2026 | 2.9 | 2.94 | 0 | 3 | 2.9 | 9,019 |
| January 23, 2026 | 2.85 | 2.88 | 0 | 2.94 | 2.8 | 14,100 |
| January 22, 2026 | 2.93 | 2.8 | 0 | 2.94 | 2.8 | 15,300 |
| January 21, 2026 | 2.84 | 2.84 | 0 | 3 | 2.69 | 23,519 |
| January 20, 2026 | 2.65 | 2.75 | 0 | 3.28 | 2.65 | 107,900 |
| January 16, 2026 | 2.64 | 2.57 | 0 | 2.64 | 2.37 | 11,300 |
| January 15, 2026 | 2.54 | 2.59 | 0 | 2.68 | 2.49 | 14,510 |
| January 14, 2026 | 2.68 | 2.5 | 0 | 2.68 | 2.35 | 25,613 |
| January 13, 2026 | 2.45 | 2.52 | 0 | 2.65 | 2.33 | 24,321 |
| January 12, 2026 | 2.45 | 2.32 | 0 | 2.45 | 2.31 | 13,400 |
| January 09, 2026 | 2.36 | 2.4 | 0 | 2.64 | 2.36 | 11,700 |
| January 08, 2026 | 2.41 | 2.39 | 0 | 2.55 | 2.36 | 11,212 |
| January 07, 2026 | 2.56 | 2.45 | 0 | 2.7 | 2.41 | 20,931 |
| January 06, 2026 | 2.88 | 2.56 | 0 | 2.88 | 2.56 | 25,248 |
| January 05, 2026 | 2.78 | 2.86 | 0 | 2.88 | 2.73 | 5,203 |
| January 02, 2026 | 2.82 | 2.77 | 0 | 2.87 | 2.72 | 4,249 |
| December 31, 2025 | 2.79 | 2.88 | 0 | 2.97 | 2.79 | 4,556 |
| December 30, 2025 | 2.75 | 2.73 | 0 | 2.78 | 2.73 | 700 |
| December 29, 2025 | 2.85 | 2.79 | 0 | 2.85 | 2.72 | 6,810 |
| December 26, 2025 | 2.86 | 2.85 | 0 | 2.86 | 2.79 | 3,615 |
| December 24, 2025 | 2.77 | 2.78 | 0 | 2.9 | 2.77 | 11,001 |
| December 23, 2025 | 2.71 | 2.67 | 0 | 2.98 | 2.66 | 33,647 |