AleAnna, Inc. Class A ANNA
NASDAQ · United States · Energy Minerals
$2.64+0.03 (+1.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.63 | +1.35% | $2.63 | $2.71 | $2.61 | 78.00K |
| 2026-09-29 | $2.60 | 0.00% | $2.57 | $2.66 | $2.54 | 68.30K |
| 2026-09-28 | $2.60 | -4.06% | $2.74 | $2.79 | $2.56 | 135.80K |
| 2026-09-25 | $2.71 | -1.81% | $2.73 | $2.76 | $2.66 | 128.30K |
| 2026-09-24 | $2.76 | +0.36% | $2.75 | $2.85 | $2.73 | 170.80K |
| 2026-09-23 | $2.75 | +0.36% | $2.80 | $2.83 | $2.70 | 216.00K |
| 2026-09-22 | $2.74 | -5.84% | $2.88 | $2.91 | $2.73 | 202.40K |
| 2026-09-21 | $2.91 | -11.01% | $3.21 | $3.21 | $2.88 | 318.40K |
| 2026-09-18 | $3.27 | +4.81% | $3.10 | $3.33 | $3.08 | 287.80K |
| 2026-09-17 | $3.12 | -0.95% | $3.14 | $3.18 | $3.01 | 211.80K |
| 2026-09-16 | $3.15 | -7.08% | $3.34 | $3.34 | $3.13 | 266.90K |
| 2026-09-15 | $3.39 | 0.00% | $3.42 | $3.48 | $3.34 | 189.00K |
| 2026-09-14 | $3.39 | -3.14% | $3.51 | $3.59 | $3.34 | 394.90K |
| 2026-09-11 | $3.50 | +0.86% | $3.40 | $3.51 | $3.31 | 408.90K |
| 2026-09-10 | $3.47 | +5.63% | $3.44 | $3.56 | $3.39 | 561.70K |
| 2026-09-09 | $3.29 | +3.96% | $3.21 | $3.44 | $3.21 | 480.90K |
| 2026-09-08 | $3.16 | +5.33% | $3.03 | $3.24 | $3.03 | 313.80K |
| 2026-09-04 | $3.00 | -3.54% | $3.10 | $3.18 | $2.95 | 184.90K |
| 2026-09-03 | $3.11 | +0.97% | $3.10 | $3.32 | $2.96 | 866.10K |
| 2026-09-02 | $3.08 | -1.91% | $3.15 | $3.24 | $3.01 | 202.60K |
| 2026-09-01 | $3.14 | +7.17% | $2.95 | $3.15 | $2.91 | 298.10K |
| 2026-08-31 | $2.93 | +6.16% | $2.82 | $2.95 | $2.79 | 184.60K |
| 2026-08-28 | $2.76 | -1.08% | $2.79 | $2.82 | $2.72 | 74.20K |
| 2026-08-27 | $2.79 | +1.45% | $2.79 | $2.85 | $2.68 | 135.50K |
| 2026-08-26 | $2.75 | +1.85% | $2.74 | $2.85 | $2.67 | 188.10K |
| 2026-08-25 | $2.70 | +1.50% | $2.66 | $2.73 | $2.66 | 49.00K |
| 2026-08-24 | $2.66 | -6.34% | $2.85 | $2.87 | $2.65 | 95.30K |
| 2026-08-21 | $2.84 | -0.35% | $2.93 | $2.98 | $2.77 | 135.90K |
| 2026-08-20 | $2.85 | +0.35% | $2.87 | $2.88 | $2.80 | 84.60K |
| 2026-08-19 | $2.84 | +3.27% | $2.77 | $2.85 | $2.73 | 145.00K |
| 2026-08-18 | $2.75 | +0.73% | $2.79 | $2.80 | $2.68 | 75.80K |
| 2026-08-17 | $2.73 | -0.73% | $2.78 | $2.82 | $2.71 | 228.90K |
| 2026-08-14 | $2.75 | +10.00% | $2.58 | $2.76 | $2.51 | 307.20K |
| 2026-08-13 | $2.50 | -3.10% | $2.51 | $2.58 | $2.45 | 127.00K |
| 2026-08-12 | $2.58 | +5.74% | $2.47 | $2.63 | $2.42 | 332.80K |
| 2026-08-11 | $2.44 | -3.17% | $2.55 | $2.62 | $2.40 | 228.00K |
| 2026-08-10 | $2.52 | -1.95% | $2.58 | $2.65 | $2.46 | 324.50K |
| 2026-08-07 | $2.57 | +1.18% | $2.52 | $2.63 | $2.49 | 148.00K |
| 2026-08-06 | $2.54 | +4.10% | $2.50 | $2.65 | $2.46 | 203.10K |
| 2026-08-05 | $2.44 | -1.21% | $2.50 | $2.51 | $2.40 | 134.80K |
| 2026-08-04 | $2.47 | -12.10% | $2.76 | $2.77 | $2.43 | 476.50K |
| 2026-08-03 | $2.81 | 0.00% | $2.83 | $2.90 | $2.73 | 181.50K |
| 2026-07-31 | $2.81 | +0.36% | $2.79 | $2.92 | $2.75 | 188.00K |
| 2026-07-30 | $2.80 | -1.41% | $2.80 | $2.86 | $2.70 | 179.30K |
| 2026-07-29 | $2.84 | 0.00% | $2.88 | $3.04 | $2.78 | 237.70K |
| 2026-07-28 | $2.84 | -7.19% | $3.03 | $3.03 | $2.81 | 179.20K |
| 2026-07-27 | $3.06 | -8.11% | $3.05 | $3.17 | $2.80 | 281.70K |
| 2026-07-24 | $3.33 | -3.20% | $3.41 | $3.54 | $3.30 | 145.80K |
| 2026-07-23 | $3.44 | -7.03% | $3.83 | $3.90 | $3.36 | 454.50K |
| 2026-07-22 | $3.70 | +2.21% | $3.69 | $3.90 | $3.58 | 383.00K |
| 2026-07-21 | $3.62 | +0.56% | $3.57 | $3.68 | $3.50 | 169.30K |
| 2026-07-20 | $3.60 | +4.65% | $3.49 | $3.70 | $3.35 | 399.10K |
| 2026-07-17 | $3.44 | +1.78% | $3.38 | $3.54 | $3.25 | 263.30K |
| 2026-07-16 | $3.38 | +4.64% | $3.22 | $3.62 | $3.20 | 433.70K |
| 2026-07-15 | $3.23 | -3.87% | $3.30 | $3.36 | $3.07 | 171.90K |
| 2026-07-14 | $3.36 | -1.75% | $3.38 | $3.43 | $3.20 | 176.60K |
| 2026-07-13 | $3.42 | +7.55% | $3.26 | $3.50 | $3.11 | 463.70K |
| 2026-07-10 | $3.18 | +6.71% | $3.01 | $3.28 | $2.97 | 416.40K |
| 2026-07-09 | $2.98 | +8.36% | $2.83 | $3.04 | $2.68 | 493.40K |
| 2026-07-08 | $2.75 | +1.10% | $2.84 | $2.99 | $2.70 | 1.31M |
| 2026-07-07 | $2.72 | -0.73% | $2.80 | $2.90 | $2.65 | 589.50K |
| 2026-07-06 | $2.74 | +1.11% | $2.75 | $2.78 | $2.69 | 35.30K |
| 2026-07-02 | $2.71 | -4.58% | $2.85 | $2.89 | $2.62 | 116.20K |
| 2026-07-01 | $2.84 | -2.07% | $2.86 | $2.95 | $2.80 | 64.70K |
| 2026-06-30 | $2.90 | +1.40% | $2.87 | $2.97 | $2.72 | 184.00K |
| 2026-06-29 | $2.86 | +0.70% | $2.84 | $2.93 | $2.79 | 111.00K |
| 2026-06-26 | $2.84 | +1.79% | $2.69 | $2.89 | $2.69 | 106.20K |
| 2026-06-25 | $2.79 | +6.08% | $2.65 | $2.82 | $2.60 | 206.20K |
| 2026-06-24 | $2.63 | -8.36% | $2.84 | $2.94 | $2.58 | 266.90K |
| 2026-06-23 | $2.87 | -2.05% | $2.87 | $2.93 | $2.84 | 58.00K |
| 2026-06-22 | $2.93 | 0.00% | $2.94 | $3.05 | $2.76 | 196.80K |
| 2026-06-18 | $2.93 | -5.48% | $3.01 | $3.06 | $2.91 | 182.50K |
| 2026-06-17 | $3.10 | +1.97% | $3.01 | $3.15 | $2.99 | 154.80K |
| 2026-06-16 | $3.04 | +2.70% | $2.95 | $3.11 | $2.90 | 235.60K |
| 2026-06-15 | $2.96 | -7.50% | $3.02 | $3.12 | $2.95 | 291.40K |
| 2026-06-12 | $3.20 | -5.33% | $3.31 | $3.35 | $3.09 | 274.90K |
| 2026-06-11 | $3.38 | -5.32% | $3.46 | $3.64 | $3.20 | 705.50K |
| 2026-06-10 | $3.57 | +14.79% | $3.20 | $3.64 | $3.17 | 1.11M |
| 2026-06-09 | $3.11 | +1.97% | $3.05 | $3.20 | $2.90 | 459.70K |
| 2026-06-08 | $3.05 | +0.33% | $3.02 | $3.17 | $2.96 | 228.30K |
| 2026-06-05 | $3.04 | -5.59% | $3.19 | $3.23 | $3.01 | 208.50K |
| 2026-06-04 | $3.22 | -3.88% | $3.32 | $3.32 | $3.16 | 165.30K |
| 2026-06-03 | $3.35 | +3.08% | $3.30 | $3.36 | $3.10 | 309.20K |
| 2026-06-02 | $3.25 | -2.40% | $3.35 | $3.42 | $3.17 | 366.20K |
| 2026-06-01 | $3.33 | +10.26% | $3.18 | $3.52 | $3.11 | 724.70K |
| 2026-05-29 | $3.02 | -5.33% | $3.11 | $3.19 | $2.94 | 508.40K |
| 2026-05-28 | $3.19 | +5.98% | $3.04 | $3.45 | $3.04 | 1.08M |
| 2026-05-27 | $3.01 | +0.33% | $2.99 | $3.04 | $2.87 | 282.10K |
| 2026-05-26 | $3.00 | -6.54% | $3.10 | $3.21 | $3.00 | 422.60K |
| 2026-05-22 | $3.21 | +6.29% | $3.02 | $3.27 | $3.02 | 307.40K |