5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
-25.60%
3 MONTH PERFORMANCE
-32.25%
6 MONTH PERFORMANCE
-2.34%
YEAR-TO-DATE PERFORMANCE
-13.19%
1 YEAR PERFORMANCE
-41.04%
AleAnna Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $2.51 | $2.50 (-0.4%) | $2.58 | $2.45 | 126.98 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 |
| 07/08/2026 | $2.84 | $2.75 (-3.17%) | $2.99 | $2.70 | 1.31 M | $111.82 M |
| 07/07/2026 | $2.80 | $2.72 (-2.86%) | $2.90 | $2.65 | 589.51 K | $110.60 M |
| 07/06/2026 | $2.75 | $2.74 (-0.36%) | $2.78 | $2.69 | 35.33 K | $111.41 M |
| 07/02/2026 | $2.85 | $2.71 (-4.91%) | $2.89 | $2.62 | 118.01 K | $110.19 M |
| 07/01/2026 | $2.86 | $2.84 (-0.7%) | $2.95 | $2.80 | 64.71 K | $115.48 M |
| 06/30/2026 | $2.87 | $2.90 (1.05%) | $2.97 | $2.72 | 184.28 K | $117.92 M |
| 06/29/2026 | $2.84 | $2.86 (0.7%) | $2.93 | $2.79 | 111.00 K | $116.29 M |
| 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 |
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.
