5 DAY PERFORMANCE
-26.75%
1 MONTH PERFORMANCE
-33.75%
3 MONTH PERFORMANCE
+42.00%
6 MONTH PERFORMANCE
+236.13%
YEAR-TO-DATE PERFORMANCE
-11.86%
1 YEAR PERFORMANCE
+89.09%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.75 | $0.75 (-0.4%) | $0.88 | $0.69 | 10.00 K | $342.58 B |
| 12/04/2025 | $0.62 | $0.70 (13.75%) | $0.84 | $0.62 | 1.91 K | $347.16 B |
| 12/03/2025 | $0.70 | $0.71 (1.41%) | $0.71 | $0.70 | 450 | $350.21 B |
| 12/02/2025 | $0.61 | $0.63 (3.26%) | $0.71 | $0.61 | 4.11 K | $334.96 B |
| 12/01/2025 | $0.78 | $0.78 (0%) | $0.78 | $0.78 | 20 | $326.83 B |
| 11/26/2025 | $0.67 | $0.79 (17.91%) | $0.79 | $0.60 | 28.76 K | $335.47 B |
| 11/25/2025 | $0.79 | $0.61 (-22.49%) | $0.96 | $0.47 | 186.52 K | $334.45 B |
| 11/24/2025 | $0.93 | $0.90 (-3.81%) | $0.96 | $0.77 | 9.82 K | $353.26 B |
| 11/21/2025 | $0.82 | $0.89 (8.51%) | $1.03 | $0.82 | 30.29 K | $336.48 B |
| 11/20/2025 | $0.98 | $0.84 (-14.33%) | $0.99 | $0.84 | 1.92 K | $331.91 B |
| 11/19/2025 | $0.88 | $0.91 (3.53%) | $1.00 | $0.87 | 4.41 K | $341.57 B |
| 11/18/2025 | $1.07 | $0.88 (-17.76%) | $1.07 | $0.88 | 14.37 K | $348.68 B |
| 11/17/2025 | $0.80 | $1.01 (26.25%) | $1.08 | $0.80 | 32.60 K | $357.83 B |
| 11/14/2025 | $0.81 | $0.80 (-1.23%) | $0.81 | $0.73 | 8.44 K | $324.29 B |
| 11/13/2025 | $1.00 | $0.82 (-18.12%) | $1.00 | $0.65 | 31.49 K | $338.52 B |
| 11/12/2025 | $0.90 | $0.85 (-5.31%) | $0.94 | $0.81 | 9.56 K | $337.50 B |
| 11/11/2025 | $0.81 | $0.92 (14.16%) | $0.94 | $0.81 | 3.29 K | $343.09 B |
| 11/10/2025 | $0.79 | $0.87 (9.67%) | $0.91 | $0.79 | 9.12 K | $343.09 B |
| 11/07/2025 | $0.71 | $0.78 (10.55%) | $0.78 | $0.64 | 15.30 K | $332.93 B |
| 11/06/2025 | $0.73 | $0.73 (-0.15%) | $0.88 | $0.70 | 12.13 K | $320.22 B |
| 11/05/2025 | $0.84 | $0.86 (1.94%) | $0.88 | $0.78 | 11.10 K | $340.55 B |
| 11/04/2025 | $0.75 | $0.94 (25.12%) | $0.94 | $0.75 | 922 | $326.83 B |
| 11/03/2025 | $0.73 | $0.80 (10.42%) | $0.80 | $0.68 | 2.49 K | $324.79 B |
| 10/31/2025 | $0.66 | $0.79 (20.29%) | $0.99 | $0.66 | 33.54 K | $326.32 B |
| 10/30/2025 | $0.74 | $0.77 (4.07%) | $0.91 | $0.68 | 18.60 K | $312.60 B |
| 10/29/2025 | $0.67 | $0.74 (9.23%) | $0.75 | $0.60 | 89.28 K | $356.82 B |
| 10/28/2025 | $0.61 | $0.66 (7.85%) | $0.68 | $0.55 | 66.49 K | $334.96 B |
| 10/27/2025 | $0.60 | $0.55 (-9%) | $0.60 | $0.49 | 51.87 K | $325.30 B |
| 10/24/2025 | $0.40 | $0.55 (36.45%) | $0.55 | $0.40 | 2.81 K | $306.50 B |
| 10/22/2025 | $0.33 | $0.37 (8.99%) | $0.37 | $0.33 | 6.62 K | $271.93 B |
| 10/20/2025 | $0.43 | $0.35 (-19.3%) | $0.48 | $0.33 | 15.14 K | $287.69 B |
| 10/17/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 4.24 K | $293.28 B |
| 10/16/2025 | $0.46 | $0.43 (-5.61%) | $0.46 | $0.43 | 4.24 K | $304.46 B |
| 10/15/2025 | $0.48 | $0.43 (-10.64%) | $0.48 | $0.43 | 3.56 K | $303.45 B |
| 10/14/2025 | $0.45 | $0.46 (1.09%) | $0.48 | $0.45 | 9.47 K | $323.78 B |
| 10/13/2025 | $0.46 | $0.46 (0.22%) | $0.51 | $0.46 | 6.74 K | $326.32 B |
| 10/10/2025 | $0.53 | $0.53 (0%) | $0.53 | $0.53 | 45 | $328.35 B |
| 10/09/2025 | $0.53 | $0.47 (-11.15%) | $0.53 | $0.46 | 11.33 K | $338.01 B |
| 10/08/2025 | $0.46 | $0.49 (6.7%) | $0.58 | $0.46 | 26.04 K | $347.67 B |
| 10/07/2025 | $0.55 | $0.44 (-19.71%) | $0.55 | $0.44 | 26.08 K | $329.88 B |
| 10/06/2025 | $0.52 | $0.54 (3.08%) | $0.55 | $0.49 | 6.79 K | $339.03 B |
| 10/03/2025 | $0.55 | $0.52 (-5.52%) | $0.55 | $0.52 | 25.14 K | $342.08 B |
| 10/02/2025 | $0.60 | $0.55 (-9%) | $0.62 | $0.53 | 15.90 K | $341.06 B |
| 10/01/2025 | $0.59 | $0.60 (1.71%) | $0.60 | $0.56 | 9.99 K | $351.73 B |
| 09/30/2025 | $0.58 | $0.59 (1.97%) | $0.59 | $0.57 | 4.20 K | $346.14 B |
| 09/29/2025 | $0.59 | $0.60 (2.1%) | $0.65 | $0.57 | 21.74 K | $362.92 B |
| 09/26/2025 | $0.54 | $0.54 (0.02%) | $0.57 | $0.54 | 36.13 K | $342.08 B |
| 09/24/2025 | $0.53 | $0.54 (1.89%) | $0.54 | $0.53 | 3.00 K | $341.06 B |
| 09/23/2025 | $0.52 | $0.53 (1.92%) | $0.53 | $0.51 | 6.06 K | $339.03 B |
| 09/22/2025 | $0.60 | $0.60 (0%) | $0.62 | $0.60 | 17.32 K | $349.19 B |
| 09/19/2025 | $0.60 | $0.60 (0%) | $0.60 | $0.58 | 6.73 K | $351.23 B |
| 09/18/2025 | $0.48 | $0.66 (36.71%) | $0.67 | $0.48 | 22.99 K | $358.85 B |
| 09/17/2025 | $0.57 | $0.57 (0.88%) | $0.57 | $0.57 | 1.45 K | $345.63 B |
| 09/16/2025 | $0.46 | $0.57 (24.68%) | $0.65 | $0.46 | 19.32 K | $358.34 B |
| 09/15/2025 | $0.51 | $0.60 (17.65%) | $0.62 | $0.51 | 69.43 K | $362.92 B |
| 09/12/2025 | $0.34 | $0.50 (45.81%) | $0.50 | $0.34 | 12.41 K | $333.44 B |
| 09/11/2025 | $0.53 | $0.36 (-32.01%) | $0.53 | $0.36 | 14.63 K | $300.91 B |
| 09/10/2025 | $0.26 | $0.49 (90%) | $0.53 | $0.26 | 174.09 K | $354.27 B |
| 09/09/2025 | $0.34 | $0.30 (-11.79%) | $0.34 | $0.29 | 7.32 K | $299.89 B |
| 09/08/2025 | $0.38 | $0.37 (-3.88%) | $0.41 | $0.31 | 12.17 K | $304.97 B |
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.
