5 DAY PERFORMANCE
+33.71%
1 MONTH PERFORMANCE
+8.51%
3 MONTH PERFORMANCE
+19.80%
6 MONTH PERFORMANCE
-41.28%
YEAR-TO-DATE PERFORMANCE
+23.96%
1 YEAR PERFORMANCE
-11.85%
AleAnna Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.67 | $2.55 (-4.49%) | $2.67 | $2.52 | 242.63 K | $104.30 M |
| 10/07/2026 | $2.78 | $2.65 (-4.68%) | $2.78 | $2.55 | 184.30 K | $108.39 M |
| 10/06/2026 | $2.71 | $2.73 (0.74%) | $2.78 | $2.63 | 129.08 K | $111.66 M |
| 10/05/2026 | $2.64 | $2.69 (1.89%) | $2.72 | $2.60 | 122.77 K | $110.03 M |
| 10/02/2026 | $2.62 | $2.67 (1.91%) | $2.72 | $2.60 | 102.65 K | $109.21 M |
| 10/01/2026 | $2.68 | $2.64 (-1.49%) | $2.73 | $2.62 | 83.80 K | $107.98 M |
| 09/30/2026 | $2.63 | $2.64 (0.38%) | $2.71 | $2.61 | 79.28 K | $107.98 M |
| 09/29/2026 | $2.57 | $2.60 (1.17%) | $2.66 | $2.54 | 68.37 K | $106.34 M |
| 09/28/2026 | $2.74 | $2.60 (-5.11%) | $2.79 | $2.56 | 135.90 K | $106.34 M |
| 09/25/2026 | $2.73 | $2.71 (-0.73%) | $2.76 | $2.66 | 128.52 K | $110.84 M |
| 09/24/2026 | $2.75 | $2.76 (0.36%) | $2.85 | $2.73 | 171.13 K | $112.89 M |
| 09/23/2026 | $2.80 | $2.75 (-1.79%) | $2.83 | $2.71 | 216.17 K | $112.48 M |
| 09/22/2026 | $2.88 | $2.74 (-4.86%) | $2.91 | $2.73 | 206.72 K | $112.07 M |
| 09/21/2026 | $3.21 | $2.91 (-9.35%) | $3.21 | $2.89 | 318.46 K | $119.02 M |
| 09/18/2026 | $3.10 | $3.27 (5.48%) | $3.33 | $3.08 | 287.87 K | $133.75 M |
| 09/17/2026 | $3.14 | $3.12 (-0.64%) | $3.18 | $3.01 | 211.88 K | $127.61 M |
| 09/16/2026 | $3.34 | $3.15 (-5.69%) | $3.34 | $3.13 | 267.27 K | $128.84 M |
| 09/15/2026 | $3.42 | $3.39 (-0.88%) | $3.48 | $3.34 | 189.49 K | $138.66 M |
| 09/14/2026 | $3.51 | $3.39 (-3.42%) | $3.59 | $3.34 | 396.45 K | $138.66 M |
| 09/11/2026 | $3.40 | $3.50 (2.94%) | $3.51 | $3.31 | 410.76 K | $143.16 M |
| 09/10/2026 | $3.45 | $3.47 (0.58%) | $3.56 | $3.39 | 566.48 K | $141.93 M |
| 09/09/2026 | $3.21 | $3.29 (2.49%) | $3.44 | $3.21 | 484.18 K | $134.57 M |
| 09/08/2026 | $3.03 | $3.16 (4.29%) | $3.24 | $3.03 | 315.32 K | $129.25 M |
| 09/04/2026 | $3.10 | $3.00 (-3.23%) | $3.18 | $2.95 | 190.54 K | $122.70 M |
| 09/03/2026 | $3.10 | $3.11 (0.32%) | $3.32 | $2.96 | 868.09 K | $127.20 M |
| 09/02/2026 | $3.15 | $3.08 (-2.22%) | $3.24 | $3.01 | 202.64 K | $125.98 M |
| 09/01/2026 | $2.95 | $3.14 (6.44%) | $3.15 | $2.91 | 299.08 K | $128.43 M |
| 08/31/2026 | $2.82 | $2.93 (3.9%) | $2.95 | $2.79 | 184.93 K | $119.84 M |
| 08/28/2026 | $2.79 | $2.76 (-1.08%) | $2.82 | $2.72 | 74.29 K | $112.89 M |
| 08/27/2026 | $2.79 | $2.79 (0%) | $2.85 | $2.68 | 135.70 K | $114.12 M |
| 08/26/2026 | $2.74 | $2.75 (0.36%) | $2.85 | $2.68 | 188.74 K | $112.48 M |
| 08/25/2026 | $2.66 | $2.70 (1.5%) | $2.73 | $2.66 | 49.00 K | $110.43 M |
| 08/24/2026 | $2.85 | $2.66 (-6.67%) | $2.87 | $2.65 | 95.33 K | $108.80 M |
| 08/21/2026 | $2.93 | $2.84 (-3.07%) | $2.98 | $2.77 | 135.90 K | $116.16 M |
| 08/20/2026 | $2.87 | $2.85 (-0.7%) | $2.88 | $2.80 | 84.62 K | $116.57 M |
| 08/19/2026 | $2.77 | $2.84 (2.53%) | $2.85 | $2.73 | 145.04 K | $116.16 M |
| 08/18/2026 | $2.79 | $2.75 (-1.43%) | $2.80 | $2.68 | 75.80 K | $112.48 M |
| 08/17/2026 | $2.78 | $2.73 (-1.8%) | $2.82 | $2.71 | 228.92 K | $111.66 M |
| 08/14/2026 | $2.58 | $2.75 (6.59%) | $2.76 | $2.51 | 307.22 K | $112.48 M |
| 08/13/2026 | $2.51 | $2.50 (-0.4%) | $2.58 | $2.45 | 127.00 K | $102.25 M |
| 08/12/2026 | $2.47 | $2.58 (4.45%) | $2.63 | $2.42 | 332.80 K | $105.53 M |
| 08/11/2026 | $2.55 | $2.44 (-4.31%) | $2.62 | $2.40 | 228.40 K | $99.80 M |
| 08/10/2026 | $2.58 | $2.52 (-2.33%) | $2.65 | $2.46 | 324.55 K | $103.07 M |
| 08/07/2026 | $2.52 | $2.57 (1.98%) | $2.63 | $2.49 | 148.11 K | $104.50 M |
| 08/06/2026 | $2.50 | $2.54 (1.6%) | $2.65 | $2.46 | 203.14 K | $103.28 M |
| 08/05/2026 | $2.50 | $2.44 (-2.4%) | $2.51 | $2.40 | 134.90 K | $99.21 M |
| 08/04/2026 | $2.76 | $2.47 (-10.51%) | $2.77 | $2.43 | 476.50 K | $100.43 M |
| 08/03/2026 | $2.83 | $2.81 (-0.71%) | $2.90 | $2.73 | 181.59 K | $114.26 M |
| 07/31/2026 | $2.79 | $2.81 (0.72%) | $2.92 | $2.75 | 188.00 K | $114.26 M |
| 07/30/2026 | $2.80 | $2.80 (0%) | $2.86 | $2.70 | 180.19 K | $113.85 M |
| 07/29/2026 | $2.88 | $2.84 (-1.39%) | $3.04 | $2.78 | 238.29 K | $115.48 M |
| 07/28/2026 | $3.03 | $2.84 (-6.27%) | $3.03 | $2.81 | 179.21 K | $115.48 M |
| 07/27/2026 | $3.05 | $3.06 (0.33%) | $3.17 | $2.80 | 281.75 K | $124.42 M |
| 07/24/2026 | $3.41 | $3.33 (-2.35%) | $3.54 | $3.30 | 145.80 K | $135.40 M |
| 07/23/2026 | $3.83 | $3.44 (-10.18%) | $3.90 | $3.36 | 454.50 K | $139.88 M |
| 07/22/2026 | $3.69 | $3.70 (0.27%) | $3.90 | $3.58 | 383.00 K | $150.45 M |
| 07/21/2026 | $3.57 | $3.62 (1.4%) | $3.68 | $3.50 | 169.39 K | $147.20 M |
| 07/20/2026 | $3.49 | $3.60 (3.15%) | $3.70 | $3.35 | 399.14 K | $146.38 M |
| 07/17/2026 | $3.38 | $3.44 (1.78%) | $3.54 | $3.25 | 263.31 K | $139.88 M |
| 07/16/2026 | $3.22 | $3.38 (4.97%) | $3.62 | $3.20 | 433.74 K | $137.44 M |
| 07/15/2026 | $3.30 | $3.23 (-2.12%) | $3.36 | $3.07 | 171.90 K | $131.34 M |
| 07/14/2026 | $3.38 | $3.36 (-0.59%) | $3.44 | $3.20 | 176.61 K | $136.62 M |
| 07/13/2026 | $3.26 | $3.42 (4.91%) | $3.50 | $3.11 | 463.73 K | $139.06 M |
| 07/10/2026 | $3.01 | $3.18 (5.65%) | $3.28 | $2.97 | 416.40 K | $129.30 M |
| 07/09/2026 | $2.83 | $2.98 (5.3%) | $3.04 | $2.68 | 493.41 K | $121.17 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.
