5 DAY PERFORMANCE
+123.26%
1 MONTH PERFORMANCE
+140.00%
3 MONTH PERFORMANCE
+150.00%
6 MONTH PERFORMANCE
+1,107.27%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
+4,700.00%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $0.24 | $0.23 (-4.17%) | $0.26 | $0.21 | 155,118 | $183.96 M |
| 03/07/2025 | $0.24 | $0.27 (11.98%) | $0.27 | $0.24 | 3,600 | $207.40 M |
| 03/06/2025 | $0.26 | $0.24 (-7.69%) | $0.27 | $0.24 | 52,740 | $206.89 M |
| 03/05/2025 | $0.26 | $0.26 (0%) | $0.28 | $0.26 | 3,239 | $229.31 M |
| 03/04/2025 | $0.28 | $0.27 (-3.57%) | $0.30 | $0.26 | 34,270 | $218.61 M |
| 03/03/2025 | $0.30 | $0.28 (-6.67%) | $0.32 | $0.28 | 58,279 | $226.25 M |
| 02/28/2025 | $0.21 | $0.22 (6.23%) | $0.27 | $0.20 | 81,617 | $211.98 M |
| 02/27/2025 | $0.27 | $0.30 (12.82%) | $0.32 | $0.20 | 90,841 | $201.28 M |
| 02/26/2025 | $0.20 | $0.30 (47.5%) | $0.30 | $0.19 | 55,658 | $215.55 M |
| 02/25/2025 | $0.22 | $0.20 (-9.09%) | $0.25 | $0.20 | 68,381 | $186.50 M |
| 02/24/2025 | $0.23 | $0.22 (-4.35%) | $0.25 | $0.21 | 14,494 | $188.54 M |
| 02/21/2025 | $0.22 | $0.26 (18.18%) | $0.26 | $0.22 | 12,117 | $213.00 M |
| 02/20/2025 | $0.23 | $0.24 (3.44%) | $0.24 | $0.21 | 12,105 | $220.65 M |
| 02/19/2025 | $0.25 | $0.23 (-9.6%) | $0.35 | $0.23 | 140,695 | $242.05 M |
| 02/18/2025 | $0.27 | $0.30 (11.42%) | $0.30 | $0.25 | 7,300 | $247.14 M |
| 02/14/2025 | $0.22 | $0.26 (18.18%) | $0.26 | $0.19 | 67,794 | $213.51 M |
| 02/13/2025 | $0.30 | $0.23 (-22.59%) | $0.30 | $0.22 | 135,054 | $263.96 M |
| 02/12/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2,000 | $257.33 M |
| 02/11/2025 | $0.31 | $0.27 (-12.1%) | $0.31 | $0.26 | 22,102 | $248.67 M |
| 02/10/2025 | $0.30 | $0.32 (5.87%) | $0.32 | $0.25 | 61,523 | $269.56 M |
| 02/05/2025 | $0.30 | $0.30 (0%) | $0.32 | $0.30 | 13,345 | $302.69 M |
| 02/04/2025 | $0.37 | $0.32 (-13.54%) | $0.39 | $0.31 | 39,529 | $311.86 M |
| 02/03/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 1,078 | $310.33 M |
| 01/31/2025 | $0.32 | $0.33 (3.16%) | $0.38 | $0.32 | 9,733 | $335.30 M |
| 01/30/2025 | $0.31 | $0.31 (1.05%) | $0.42 | $0.30 | 11,699 | $344.47 M |
| 01/29/2025 | $0.28 | $0.30 (7.14%) | $0.32 | $0.25 | 3,010 | $322.05 M |
| 01/28/2025 | $0.21 | $0.27 (28.86%) | $0.28 | $0.21 | 15,224 | $315.94 M |
| 01/27/2025 | $0.25 | $0.23 (-7.03%) | $0.29 | $0.21 | 27,089 | $260.39 M |
| 01/24/2025 | $0.25 | $0.21 (-14.88%) | $0.25 | $0.21 | 20,430 | $261.41 M |
| 01/23/2025 | $0.21 | $0.26 (21.43%) | $0.26 | $0.21 | 5,603 | $275.68 M |
| 01/22/2025 | $0.25 | $0.20 (-19.23%) | $0.27 | $0.20 | 119,818 | $278.74 M |
| 01/21/2025 | $0.23 | $0.24 (6.62%) | $0.28 | $0.22 | 38,515 | $259.88 M |
| 01/17/2025 | $0.28 | $0.23 (-20.49%) | $0.35 | $0.23 | 23,107 | $247.14 M |
| 01/16/2025 | $0.34 | $0.35 (3.74%) | $0.39 | $0.28 | 5,766 | $302.69 M |
| 01/15/2025 | $0.31 | $0.33 (5.8%) | $0.33 | $0.25 | 34,470 | $280.27 M |
| 01/14/2025 | $0.24 | $0.27 (11.67%) | $0.31 | $0.24 | 28,893 | $249.18 M |
| 01/13/2025 | $0.36 | $0.22 (-37.55%) | $0.46 | $0.22 | 27,115 | $300.14 M |
| 01/10/2025 | $0.34 | $0.38 (11.82%) | $0.50 | $0.32 | 37,653 | $385.24 M |
| 01/08/2025 | $0.57 | $0.50 (-12.28%) | $0.60 | $0.34 | 74,147 | $472.88 M |
| 01/07/2025 | $0.67 | $0.55 (-17.91%) | $0.68 | $0.50 | 42,796 | $506.01 M |
| 01/06/2025 | $0.65 | $0.60 (-7.51%) | $0.69 | $0.58 | 54,005 | $522.82 M |
| 01/03/2025 | $0.57 | $0.60 (5%) | $0.60 | $0.50 | 29,641 | $493.78 M |
| 01/02/2025 | $0.64 | $0.56 (-12.38%) | $0.64 | $0.51 | 46,583 | $448.93 M |
| 12/31/2024 | $0.70 | $0.59 (-15.71%) | $0.75 | $0.59 | 48,767 | $461.67 M |
| 12/30/2024 | $0.60 | $0.65 (8.33%) | $0.75 | $0.50 | 164,797 | $508.04 M |
| 12/27/2024 | $0.53 | $0.50 (-5.64%) | $0.53 | $0.36 | 48,602 | $445.88 M |
| 12/26/2024 | $0.45 | $0.52 (15.58%) | $0.62 | $0.40 | 93,218 | $397.47 M |
| 12/24/2024 | $0.37 | $0.45 (20.92%) | $0.45 | $0.30 | 94,148 | $382.18 M |
| 12/23/2024 | $0.32 | $0.37 (15.62%) | $0.39 | $0.32 | 58,523 | $381.16 M |
| 12/20/2024 | $0.18 | $0.33 (83.18%) | $0.34 | $0.18 | 101,099 | $340.40 M |
| 12/19/2024 | $0.18 | $0.18 (-1.37%) | $0.18 | $0.18 | 2,095 | $318.99 M |
| 12/18/2024 | $0.23 | $0.17 (-25.65%) | $0.23 | $0.17 | 4,529 | $316.45 M |
| 12/17/2024 | $0.24 | $0.21 (-10.64%) | $0.24 | $0.16 | 30,293 | $318.48 M |
| 12/16/2024 | $0.25 | $0.20 (-21.8%) | $0.25 | $0.20 | 2,272 | $297.08 M |
| 12/13/2024 | $0.24 | $0.23 (-4.17%) | $0.25 | $0.19 | 6,500 | $300.14 M |
| 12/12/2024 | $0.28 | $0.24 (-15.49%) | $0.28 | $0.24 | 10,880 | $310.84 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.
