5 DAY PERFORMANCE
+10.87%
1 MONTH PERFORMANCE
-30.27%
3 MONTH PERFORMANCE
+39.45%
6 MONTH PERFORMANCE
+9.85%
YEAR-TO-DATE PERFORMANCE
+23.96%
1 YEAR PERFORMANCE
-63.72%
AleAnna Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.60 | $3.82 (6.11%) | $3.94 | $3.57 | 461.12 K | $154.81 M |
| 05/12/2026 | $3.25 | $3.65 (12.31%) | $3.70 | $3.20 | 913.51 K | $148.31 M |
| 05/11/2026 | $3.22 | $3.24 (0.62%) | $3.38 | $3.22 | 403.71 K | $131.65 M |
| 05/08/2026 | $3.10 | $3.22 (3.87%) | $3.30 | $3.01 | 757.53 K | $130.84 M |
| 05/07/2026 | $3.11 | $3.14 (0.96%) | $3.21 | $2.96 | 1.06 M | $127.58 M |
| 05/06/2026 | $3.20 | $3.11 (-2.81%) | $3.35 | $3.06 | 522.50 K | $126.37 M |
| 05/05/2026 | $3.70 | $3.40 (-8.11%) | $3.70 | $3.40 | 552.60 K | $138.15 M |
| 05/04/2026 | $3.53 | $3.73 (5.67%) | $3.79 | $3.41 | 770.00 K | $151.56 M |
| 05/01/2026 | $3.81 | $3.54 (-7.09%) | $3.84 | $3.42 | 818.01 K | $143.84 M |
| 04/30/2026 | $3.86 | $3.81 (-1.3%) | $3.99 | $3.63 | 704.90 K | $154.81 M |
| 04/29/2026 | $3.87 | $4.03 (4.13%) | $4.10 | $3.78 | 986.70 K | $163.75 M |
| 04/28/2026 | $3.86 | $3.81 (-1.3%) | $4.07 | $3.75 | 776.00 K | $154.81 M |
| 04/27/2026 | $4.03 | $3.83 (-4.96%) | $4.03 | $3.75 | 592.20 K | $155.62 M |
| 04/24/2026 | $4.24 | $3.95 (-6.84%) | $4.25 | $3.91 | 1.01 M | $160.50 M |
| 04/23/2026 | $4.20 | $4.35 (3.57%) | $4.71 | $4.00 | 1.89 M | $176.75 M |
| 04/22/2026 | $4.26 | $4.26 (0%) | $4.38 | $4.11 | 974.90 K | $173.09 M |
| 04/21/2026 | $3.76 | $4.64 (23.4%) | $4.72 | $3.60 | 3.87 M | $188.53 M |
| 04/20/2026 | $3.90 | $3.84 (-1.54%) | $4.08 | $3.75 | 1.25 M | $156.03 M |
| 04/17/2026 | $3.95 | $3.64 (-7.85%) | $4.02 | $3.56 | 1.31 M | $147.90 M |
| 04/16/2026 | $4.08 | $4.20 (2.94%) | $4.58 | $3.96 | 1.96 M | $170.65 M |
| 04/15/2026 | $4.29 | $4.17 (-2.8%) | $4.32 | $3.87 | 1.01 M | $169.44 M |
| 04/14/2026 | $4.77 | $4.20 (-11.95%) | $4.80 | $4.20 | 1.67 M | $170.65 M |
| 04/13/2026 | $5.83 | $5.12 (-12.18%) | $5.95 | $5.05 | 4.95 M | $208.04 M |
| 04/10/2026 | $6.03 | $4.99 (-17.25%) | $6.03 | $4.84 | 1.78 M | $202.75 M |
| 04/09/2026 | $6.67 | $6.08 (-8.85%) | $6.85 | $6.02 | 1.41 M | $247.04 M |
| 04/08/2026 | $6.32 | $6.35 (0.47%) | $6.80 | $5.93 | 2.44 M | $258.01 M |
| 04/07/2026 | $7.77 | $7.89 (1.54%) | $8.88 | $7.77 | 3.04 M | $320.59 M |
| 04/06/2026 | $7.42 | $7.81 (5.26%) | $8.18 | $7.21 | 1.61 M | $317.34 M |
| 04/02/2026 | $8.64 | $7.89 (-8.68%) | $9.70 | $7.72 | 7.43 M | $320.59 M |
| 04/01/2026 | $7.51 | $7.26 (-3.33%) | $8.10 | $6.50 | 3.80 M | $294.99 M |
| 03/31/2026 | $9.37 | $8.29 (-11.53%) | $10.64 | $8.08 | 6.17 M | $336.84 M |
| 03/30/2026 | $8.55 | $10.24 (19.77%) | $10.28 | $7.84 | 7.57 M | $416.07 M |
| 03/27/2026 | $7.68 | $8.51 (10.81%) | $8.72 | $6.92 | 6.19 M | $345.64 M |
| 03/26/2026 | $8.07 | $7.12 (-11.77%) | $8.95 | $6.85 | 8.63 M | $289.18 M |
| 03/25/2026 | $7.15 | $6.97 (-2.52%) | $7.15 | $6.17 | 3.93 M | $283.09 M |
| 03/24/2026 | $6.91 | $7.68 (11.14%) | $8.62 | $6.85 | 61.12 M | $311.93 M |
| 03/23/2026 | $6.09 | $5.46 (-10.34%) | $6.10 | $5.02 | 7.95 M | $221.76 M |
| 03/20/2026 | $3.98 | $7.07 (77.64%) | $7.84 | $3.85 | 115.44 M | $287.15 M |
| 03/19/2026 | $3.90 | $3.79 (-2.82%) | $4.25 | $3.60 | 2.04 M | $153.93 M |
| 03/18/2026 | $3.20 | $3.66 (14.37%) | $3.85 | $3.15 | 679.00 K | $148.65 M |
| 03/17/2026 | $3.45 | $3.23 (-6.38%) | $3.57 | $3.11 | 188.74 K | $131.19 M |
| 03/16/2026 | $3.93 | $3.57 (-9.16%) | $4.09 | $3.30 | 402.43 K | $145.00 M |
| 03/13/2026 | $3.66 | $3.96 (8.2%) | $4.14 | $3.48 | 574.50 K | $160.84 M |
| 03/12/2026 | $3.58 | $3.64 (1.68%) | $3.98 | $3.38 | 614.90 K | $147.84 M |
| 03/11/2026 | $3.01 | $3.48 (15.61%) | $3.78 | $2.96 | 798.58 K | $141.34 M |
| 03/10/2026 | $3.31 | $2.91 (-12.08%) | $3.34 | $2.91 | 396.12 K | $118.19 M |
| 03/09/2026 | $4.43 | $3.57 (-19.41%) | $4.49 | $3.37 | 593.31 K | $145.00 M |
| 03/06/2026 | $4.20 | $4.09 (-2.62%) | $5.45 | $3.58 | 4.04 M | $166.12 M |
| 03/05/2026 | $3.66 | $3.84 (4.92%) | $3.97 | $3.45 | 684.42 K | $155.96 M |
| 03/04/2026 | $3.88 | $3.22 (-17.01%) | $3.90 | $3.03 | 306.90 K | $130.78 M |
| 03/03/2026 | $4.26 | $3.55 (-16.67%) | $4.35 | $2.88 | 745.20 K | $144.19 M |
| 03/02/2026 | $3.33 | $3.64 (9.31%) | $3.69 | $3.12 | 344.72 K | $147.84 M |
| 02/27/2026 | $3.50 | $2.85 (-18.57%) | $3.77 | $2.61 | 886.20 K | $115.75 M |
| 02/26/2026 | $2.60 | $3.35 (28.85%) | $3.40 | $2.53 | 217.40 K | $136.06 M |
| 02/25/2026 | $2.65 | $2.58 (-2.64%) | $2.75 | $2.58 | 9.90 K | $104.79 M |
| 02/24/2026 | $2.85 | $2.67 (-6.32%) | $2.86 | $2.67 | 12.50 K | $108.44 M |
| 02/23/2026 | $2.69 | $2.78 (3.35%) | $2.90 | $2.69 | 25.53 K | $112.91 M |
| 02/20/2026 | $2.50 | $2.61 (4.4%) | $2.70 | $2.50 | 10.51 K | $106.01 M |
| 02/19/2026 | $2.44 | $2.40 (-1.64%) | $2.44 | $2.37 | 4.52 K | $97.48 M |
| 02/18/2026 | $2.44 | $2.39 (-2.05%) | $2.46 | $2.35 | 11.11 K | $97.07 M |
| 02/17/2026 | $2.50 | $2.31 (-7.6%) | $2.51 | $2.31 | 8.60 K | $93.82 M |
| 02/13/2026 | $2.50 | $2.56 (2.4%) | $2.59 | $2.50 | 2.10 K | $103.98 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.
