5 DAY PERFORMANCE
+24.39%
1 MONTH PERFORMANCE
+11.91%
3 MONTH PERFORMANCE
-58.05%
6 MONTH PERFORMANCE
+25.26%
YEAR-TO-DATE PERFORMANCE
+23.96%
1 YEAR PERFORMANCE
-50.55%
AleAnna Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.69 | $2.84 (5.58%) | $2.89 | $2.69 | 106.24 K | $115.48 M |
| 06/25/2026 | $2.65 | $2.79 (5.28%) | $2.82 | $2.60 | 208.26 K | $113.45 M |
| 06/24/2026 | $2.84 | $2.63 (-7.39%) | $2.94 | $2.58 | 266.90 K | $106.94 M |
| 06/23/2026 | $2.87 | $2.87 (0%) | $2.93 | $2.84 | 58.00 K | $116.70 M |
| 06/22/2026 | $2.94 | $2.93 (-0.34%) | $3.05 | $2.76 | 196.94 K | $119.14 M |
| 06/18/2026 | $3.01 | $2.93 (-2.66%) | $3.06 | $2.91 | 182.77 K | $119.14 M |
| 06/17/2026 | $3.01 | $3.10 (2.99%) | $3.15 | $2.99 | 154.80 K | $126.05 M |
| 06/16/2026 | $2.95 | $3.04 (3.05%) | $3.11 | $2.90 | 235.66 K | $123.61 M |
| 06/15/2026 | $3.02 | $2.96 (-1.99%) | $3.12 | $2.95 | 292.17 K | $120.36 M |
| 06/12/2026 | $3.31 | $3.20 (-3.32%) | $3.35 | $3.09 | 274.95 K | $130.12 M |
| 06/11/2026 | $3.46 | $3.38 (-2.31%) | $3.64 | $3.20 | 705.80 K | $137.44 M |
| 06/10/2026 | $3.20 | $3.57 (11.56%) | $3.64 | $3.18 | 1.11 M | $145.16 M |
| 06/09/2026 | $3.05 | $3.11 (1.97%) | $3.20 | $2.90 | 459.71 K | $126.46 M |
| 06/08/2026 | $3.02 | $3.05 (0.99%) | $3.17 | $2.96 | 228.30 K | $124.02 M |
| 06/05/2026 | $3.19 | $3.04 (-4.7%) | $3.23 | $3.01 | 208.84 K | $123.61 M |
| 06/04/2026 | $3.32 | $3.22 (-3.01%) | $3.32 | $3.16 | 165.31 K | $130.93 M |
| 06/03/2026 | $3.30 | $3.35 (1.52%) | $3.36 | $3.10 | 309.20 K | $136.22 M |
| 06/02/2026 | $3.35 | $3.25 (-2.99%) | $3.42 | $3.17 | 366.22 K | $132.15 M |
| 06/01/2026 | $3.18 | $3.33 (4.72%) | $3.52 | $3.11 | 724.73 K | $135.40 M |
| 05/29/2026 | $3.11 | $3.02 (-2.89%) | $3.19 | $2.94 | 511.24 K | $122.80 M |
| 05/28/2026 | $3.04 | $3.19 (4.93%) | $3.45 | $3.04 | 1.08 M | $129.71 M |
| 05/27/2026 | $2.99 | $3.01 (0.67%) | $3.04 | $2.87 | 289.28 K | $122.39 M |
| 05/26/2026 | $3.10 | $3.00 (-3.23%) | $3.21 | $3.00 | 428.64 K | $121.99 M |
| 05/22/2026 | $3.02 | $3.21 (6.29%) | $3.27 | $3.02 | 307.41 K | $130.52 M |
| 05/21/2026 | $3.42 | $3.02 (-11.7%) | $3.47 | $2.96 | 565.13 K | $122.80 M |
| 05/20/2026 | $3.47 | $3.30 (-4.9%) | $3.63 | $3.26 | 285.00 K | $134.18 M |
| 05/19/2026 | $3.60 | $3.49 (-3.06%) | $3.60 | $3.32 | 253.11 K | $141.91 M |
| 05/18/2026 | $3.46 | $3.59 (3.76%) | $3.76 | $3.22 | 385.90 K | $145.98 M |
| 05/15/2026 | $3.69 | $3.43 (-7.05%) | $3.85 | $3.41 | 484.95 K | $139.47 M |
| 05/14/2026 | $3.74 | $3.69 (-1.34%) | $3.75 | $3.60 | 346.31 K | $150.04 M |
| 05/13/2026 | $3.60 | $3.82 (6.11%) | $3.94 | $3.55 | 465.90 K | $155.33 M |
| 05/12/2026 | $3.25 | $3.65 (12.31%) | $3.70 | $3.20 | 913.51 K | $148.42 M |
| 05/11/2026 | $3.22 | $3.24 (0.62%) | $3.38 | $3.22 | 403.71 K | $131.74 M |
| 05/08/2026 | $3.10 | $3.22 (3.87%) | $3.30 | $3.01 | 757.53 K | $130.93 M |
| 05/07/2026 | $3.11 | $3.14 (0.96%) | $3.21 | $2.96 | 1.06 M | $127.68 M |
| 05/06/2026 | $3.20 | $3.11 (-2.81%) | $3.35 | $3.06 | 522.50 K | $126.46 M |
| 05/05/2026 | $3.70 | $3.40 (-8.11%) | $3.70 | $3.40 | 552.60 K | $138.25 M |
| 05/04/2026 | $3.53 | $3.73 (5.67%) | $3.79 | $3.41 | 770.00 K | $151.67 M |
| 05/01/2026 | $3.81 | $3.54 (-7.09%) | $3.84 | $3.42 | 818.01 K | $143.94 M |
| 04/30/2026 | $3.86 | $3.81 (-1.3%) | $3.99 | $3.63 | 704.90 K | $154.92 M |
| 04/29/2026 | $3.87 | $4.03 (4.13%) | $4.10 | $3.78 | 986.70 K | $163.87 M |
| 04/28/2026 | $3.86 | $3.81 (-1.3%) | $4.07 | $3.75 | 776.00 K | $154.92 M |
| 04/27/2026 | $4.03 | $3.83 (-4.96%) | $4.03 | $3.75 | 592.20 K | $155.73 M |
| 04/24/2026 | $4.24 | $3.95 (-6.84%) | $4.25 | $3.91 | 1.01 M | $160.61 M |
| 04/23/2026 | $4.20 | $4.35 (3.57%) | $4.71 | $4.00 | 1.89 M | $176.88 M |
| 04/22/2026 | $4.26 | $4.26 (0%) | $4.38 | $4.11 | 974.90 K | $173.22 M |
| 04/21/2026 | $3.76 | $4.64 (23.4%) | $4.72 | $3.60 | 3.87 M | $188.67 M |
| 04/20/2026 | $3.90 | $3.84 (-1.54%) | $4.08 | $3.75 | 1.25 M | $156.14 M |
| 04/17/2026 | $3.95 | $3.64 (-7.85%) | $4.02 | $3.56 | 1.31 M | $148.01 M |
| 04/16/2026 | $4.08 | $4.20 (2.94%) | $4.58 | $3.96 | 1.96 M | $170.78 M |
| 04/15/2026 | $4.29 | $4.17 (-2.8%) | $4.32 | $3.87 | 1.01 M | $169.56 M |
| 04/14/2026 | $4.77 | $4.20 (-11.95%) | $4.80 | $4.20 | 1.67 M | $170.78 M |
| 04/13/2026 | $5.83 | $5.12 (-12.18%) | $5.95 | $5.05 | 4.95 M | $208.19 M |
| 04/10/2026 | $6.03 | $4.99 (-17.25%) | $6.03 | $4.84 | 1.78 M | $202.90 M |
| 04/09/2026 | $6.67 | $6.08 (-8.85%) | $6.85 | $6.02 | 1.41 M | $247.22 M |
| 04/08/2026 | $6.32 | $6.35 (0.47%) | $6.80 | $5.93 | 2.44 M | $258.20 M |
| 04/07/2026 | $7.77 | $7.89 (1.54%) | $8.88 | $7.77 | 3.04 M | $320.82 M |
| 04/06/2026 | $7.42 | $7.81 (5.26%) | $8.18 | $7.21 | 1.61 M | $317.57 M |
| 04/02/2026 | $8.64 | $7.89 (-8.68%) | $9.70 | $7.72 | 7.43 M | $320.82 M |
| 04/01/2026 | $7.51 | $7.26 (-3.33%) | $8.10 | $6.50 | 3.80 M | $295.20 M |
| 03/31/2026 | $9.37 | $8.29 (-11.53%) | $10.64 | $8.08 | 6.17 M | $337.09 M |
| 03/30/2026 | $8.55 | $10.24 (19.77%) | $10.28 | $7.84 | 7.57 M | $416.38 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.
