Dark

AENTW
Alliance Entertainment Holding Corporation Warrants
stock NASDAQ Warrant

At Close

Jul 28, 2026 3:59:30 PM EDT

0.3700USD-25.985%(-0.1299)12,708

0.3000Bid 0.5500Ask 0.2500Spread

Pre-market

0.00USD-100.000%(-0.43)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.370000	0.370000	0.370000	0.370000	-25.985%	12,708	0.000%
2026-07-22	0.519900	0.519900	0.499900	0.499900	+15.744%	606	-25.985%
2026-07-21	0.390000	0.431900	0.390000	0.431900	-8.104%	10,505	-14.332%
2026-07-17	0.479900	0.479900	0.400000	0.469990	+23.649%	1,803	-21.275%
2026-07-16	0.406000	0.414800	0.380100	0.380100	-6.379%	8,737	-2.657%
2026-07-15	0.406000	0.406000	0.406000	0.406000	-6.318%	229	-8.867%
2026-07-14	0.426400	0.443000	0.406000	0.433380	-29.302%	14,801	-14.625%
2026-07-09	0.406100	0.613100	0.406100	0.613000	+50.985%	750	-39.641%
2026-07-08	0.468001	0.468001	0.406000	0.406000	-25.912%	2,700	-8.867%
2026-07-06	0.406000	0.548000	0.406000	0.548000	+27.294%	3,329	-32.482%
2026-06-26	0.400000	0.508399	0.390000	0.430500	-8.404%	8,456	-14.053%
2026-06-25	0.401101	0.470000	0.330000	0.470000	+20.513%	21,350	-21.277%
2026-06-23	0.390100	0.390100	0.390000	0.390000	-4.878%	1,700	-5.128%
2026-06-22	0.520000	0.520000	0.370000	0.410000	+1.234%	2,830	-9.756%
2026-06-18	0.360000	0.405001	0.360000	0.405001	+12.500%	1,160	-8.642%
2026-06-17	0.360000	0.360000	0.360000	0.360000	-7.692%	300	+2.778%
2026-06-09	0.390000	0.390000	0.390000	0.390000	+5.405%	2,001	-5.128%
2026-06-08	0.350000	0.370000	0.350000	0.370000	+19.355%	5,590	0.000%
2026-06-05	0.360000	0.389999	0.310000	0.310000	-18.421%	6,000	+19.355%
2026-06-02	0.443000	0.443100	0.380000	0.380000	-15.462%	5,174	-2.632%
2026-06-01	0.492000	0.492100	0.447000	0.449500	-9.192%	9,383	-17.686%
2026-05-26	0.495000	0.495000	0.495000	0.495000	-1.414%	101	-25.253%
2026-05-22	0.499800	0.502100	0.499800	0.502100	+4.626%	3,328	-26.310%
2026-05-21	0.491000	0.491000	0.470000	0.479900	-2.261%	18,147	-22.901%
2026-05-20	0.519800	0.519900	0.491000	0.491000	-5.212%	21,685	-24.644%
2026-05-19	0.500000	0.519900	0.500000	0.518000	+4.231%	5,033	-28.571%
2026-05-18	0.580000	0.580000	0.491000	0.496974	-15.409%	78,841	-25.549%
2026-05-15	0.620001	0.620001	0.547500	0.587501	-5.089%	27,824	-37.021%
2026-05-14	0.608999	0.619000	0.608999	0.619000	+3.167%	4,378	-40.226%
2026-05-13	0.590000	0.605400	0.590000	0.600000	+2.564%	40,334	-38.333%
2026-05-12	0.585000	0.585100	0.585000	0.585000	-0.425%	300	-36.752%
2026-05-11	0.585000	0.590000	0.585000	0.587499	-0.407%	633	-37.021%
2026-05-08	0.589900	0.589900	0.589900	0.589900	+1.707%	829	-37.278%
2026-05-07	0.614000	0.614000	0.580000	0.580000	-4.918%	6,655	-36.207%
2026-05-06	0.625000	0.625000	0.610000	0.610000	-3.190%	6,120	-39.344%
2026-05-04	0.630000	0.630100	0.630000	0.630100	+0.016%	890	-41.279%
2026-05-01	0.640000	0.640000	0.630000	0.630001	+0.000%	1,068	-41.270%
2026-04-30	0.639800	0.640000	0.630000	0.630000	0.000%	6,320	-41.270%
2026-04-29	0.619900	0.630000	0.610000	0.630000	+4.132%	2,568	-41.270%
2026-04-28	0.620000	0.620000	0.605000	0.605000	-5.009%	4,395	-38.843%
2026-04-27	0.590000	0.636900	0.590000	0.636900	+5.815%	7,760	-41.906%
2026-04-24	0.595000	0.601900	0.594901	0.601900	+1.586%	798	-38.528%
2026-04-23	0.585000	0.595000	0.580000	0.592500	+3.043%	2,339	-37.553%
2026-04-22	0.599999	0.605000	0.563200	0.575000	-4.168%	14,314	-35.652%
2026-04-21	0.610000	0.610100	0.600000	0.600010	-0.825%	3,516	-38.334%
2026-04-20	0.590000	0.605000	0.590000	0.605000	+1.783%	6,041	-38.843%
2026-04-17	0.596100	0.596100	0.580000	0.594400	+6.143%	10,675	-37.752%
2026-04-16	0.618000	0.618000	0.488800	0.560000	-3.962%	27,962	-33.929%
2026-04-15	0.635000	0.635050	0.583100	0.583100	-9.597%	18,536	-36.546%
2026-04-14	0.655000	0.655000	0.645000	0.645000	+0.467%	5,442	-42.636%
2026-04-13	0.660100	0.670000	0.642000	0.642000	-5.588%	3,125	-42.368%
2026-04-10	0.665001	0.680000	0.650000	0.680000	+3.030%	18,990	-45.588%
2026-04-09	0.640000	0.679900	0.640000	0.660000	+3.093%	5,926	-43.939%
2026-04-07	0.640200	0.640200	0.640200	0.640200	+0.031%	600	-42.206%
2026-04-06	0.670001	0.670001	0.640000	0.640000	-1.538%	538	-42.188%
2026-04-02	0.600000	0.650000	0.600000	0.650000	+8.315%	300	-43.077%
2026-03-31	0.632450	0.680000	0.600000	0.600100	-18.905%	8,935	-38.344%
2026-03-27	0.650001	0.771500	0.649900	0.740000	+0.680%	93,477	-50.000%
2026-03-26	0.730000	0.735000	0.695000	0.735000	+11.364%	5,200	-49.660%
2026-03-25	0.650000	0.676300	0.650000	0.660000	-14.286%	2,401	-43.939%
2026-03-23	0.740000	0.770000	0.690000	0.770000	+14.908%	52,013	-51.948%
2026-03-19	0.650000	0.670100	0.650000	0.670100	+0.015%	80,150	-44.784%
2026-03-16	0.670100	0.740000	0.670000	0.670000	0.000%	41,401	-44.776%
2026-03-13	0.734000	0.740000	0.670000	0.670000	+0.015%	25,644	-44.776%
2026-03-12	0.680000	0.710000	0.665000	0.669900	-9.473%	34,406	-44.768%
2026-03-11	0.670000	0.740000	0.670000	0.740000	+1.370%	40,862	-50.000%
2026-03-10	0.677600	0.730000	0.677500	0.730000	+19.653%	16,809	-49.315%
2026-03-09	0.657800	0.690200	0.610100	0.610100	-8.940%	88,358	-39.354%
2026-03-06	0.670000	0.670000	0.670000	0.670000	0.000%	3,962	-44.776%
2026-03-05	0.670000	0.670000	0.604300	0.670000	+1.515%	38,574	-44.776%
2026-03-04	0.630000	0.670000	0.611200	0.660000	+4.762%	20,261	-43.939%
2026-03-03	0.590000	0.630000	0.570000	0.630000	0.000%	32,500	-41.270%
2026-03-02	0.472600	0.630000	0.440000	0.630000	+22.999%	111,802	-41.270%
2026-02-27	0.429900	0.580000	0.429800	0.512200	+24.927%	39,278	-27.763%
2026-02-26	0.430000	0.430100	0.410000	0.410000	0.000%	2,127	-9.756%
2026-02-25	0.410100	0.431100	0.410000	0.410000	0.000%	2,600	-9.756%
2026-02-24	0.440000	0.440000	0.410000	0.410000	-6.797%	11,425	-9.756%
2026-02-23	0.419899	0.440000	0.370000	0.439900	+9.975%	54,620	-15.890%
2026-02-20	0.380001	0.410000	0.320000	0.400000	+8.313%	7,400	-7.500%
2026-02-19	0.340000	0.438400	0.300050	0.369300	+2.583%	42,794	+0.190%
2026-02-18	0.328800	0.398100	0.320000	0.360000	-10.559%	46,475	+2.778%
2026-02-17	0.339000	0.435000	0.320000	0.402500	-8.314%	54,193	-8.075%
2026-02-13	0.420000	0.439000	0.210000	0.439000	-21.607%	300,521	-15.718%
2026-02-12	0.561100	0.640000	0.516100	0.560000	-6.667%	40,323	-33.929%
2026-02-11	0.638700	0.660000	0.560900	0.600000	-1.169%	4,711	-38.333%
2026-02-10	0.648800	0.648800	0.570100	0.607100	-9.899%	8,529	-39.055%
2026-02-09	0.673800	0.673800	0.673800	0.673800	+20.321%	516	-45.088%
2026-02-06	0.560000	0.625000	0.549900	0.560000	+9.804%	12,957	-33.929%
2026-02-05	0.562000	0.590000	0.510000	0.510000	-8.929%	14,545	-27.451%
2026-02-04	0.640000	0.640000	0.510000	0.560000	-25.798%	8,770	-33.929%
2026-02-02	0.588940	0.754700	0.588940	0.754700	+19.794%	12,824	-50.974%
2026-01-30	0.600200	0.659800	0.576100	0.630000	-5.956%	15,033	-41.270%
2026-01-29	0.610000	0.669900	0.600000	0.669900	+3.062%	2,132	-44.768%
2026-01-28	0.651300	0.690000	0.650000	0.650000	-13.333%	11,028	-43.077%
2026-01-27	0.725000	0.750000	0.700000	0.750000	-0.715%	2,690	-50.667%
2026-01-23	0.680000	0.755400	0.660000	0.755400	+11.088%	14,059	-51.019%
2026-01-22	0.636900	0.680000	0.636900	0.680000	+2.071%	1,950	-45.588%
2026-01-21	0.630600	0.666200	0.604000	0.666200	+11.033%	32,196	-44.461%
2026-01-20	0.661400	0.661400	0.571000	0.600000	-6.250%	27,095	-38.333%
2026-01-16	0.662800	0.682850	0.630000	0.640000	+3.226%	30,357	-42.188%
2026-01-15	0.690500	0.771600	0.620000	0.620000	-18.774%	6,796	-40.323%
2026-01-09	0.780000	0.780000	0.763300	0.763300	-3.987%	1,529	-51.526%
2026-01-08	0.795000	0.795000	0.795000	0.795000	+8.904%	912	-53.459%
2026-01-07	0.654100	0.740000	0.654100	0.730000	+4.286%	6,304	-49.315%
2026-01-06	0.710000	0.774900	0.700000	0.700000	-21.242%	1,477	-47.143%
2026-01-02	0.870651	0.888800	0.851600	0.888800	+4.602%	5,274	-58.371%
2025-12-31	0.821400	0.929900	0.610000	0.849700	-7.460%	10,529	-56.455%
2025-12-30	0.930000	0.930000	0.918200	0.918200	+6.767%	90,274	-59.704%
2025-12-29	0.890000	0.920000	0.790000	0.860000	-8.569%	125,576	-56.977%
2025-12-26	0.950000	0.950000	0.940600	0.940600	+1.227%	4,727	-60.663%
2025-12-24	0.950000	0.950000	0.929200	0.929200	+3.244%	7,349	-60.181%
2025-12-22	0.950000	1.000000	0.900000	0.900000	-2.954%	17,709	-58.889%
2025-12-19	0.950000	0.952000	0.923600	0.927400	-2.379%	5,539	-60.104%
2025-12-18	0.768100	1.000000	0.768100	0.950000	+23.666%	30,269	-61.053%
2025-12-17	0.768100	0.768200	0.768100	0.768200	-3.975%	403	-51.835%
2025-12-16	0.800000	0.800000	0.800000	0.800000	+0.251%	2,228	-53.750%
2025-12-15	0.869800	0.869800	0.726200	0.798000	-8.170%	5,568	-53.634%
2025-12-10	0.949900	0.950000	0.829500	0.869001	-12.865%	39,668	-57.422%
2025-12-09	1.040000	1.050000	0.920000	0.997300	+5.758%	43,727	-62.900%
2025-12-08	0.805000	1.130000	0.730000	0.943000	+26.238%	68,695	-60.764%
2025-12-05	0.750000	0.880000	0.686800	0.747000	+6.714%	9,998	-50.469%
2025-12-04	0.615400	0.839992	0.615400	0.700000	-1.395%	1,908	-47.143%
2025-12-03	0.700000	0.709900	0.700000	0.709900	+12.148%	450	-47.880%
2025-12-02	0.613000	0.710000	0.613000	0.633000	-19.873%	4,111	-41.548%
2025-11-26	0.670000	0.790000	0.600000	0.790000	+29.508%	28,755	-53.165%
2025-11-25	0.787000	0.964700	0.470000	0.610000	-32.137%	186,520	-39.344%
2025-11-24	0.934500	0.964800	0.770000	0.898870	+0.466%	9,820	-58.837%
2025-11-21	0.824500	1.030000	0.824500	0.894700	+6.563%	30,293	-58.645%
2025-11-20	0.980000	0.987506	0.839600	0.839600	-7.736%	1,917	-55.931%
2025-11-19	0.879000	0.996300	0.866300	0.910000	+3.409%	4,406	-59.341%
2025-11-18	1.070000	1.070000	0.880000	0.880000	-12.655%	14,373	-57.955%
2025-11-17	0.800000	1.080000	0.800000	1.007500	+25.938%	32,602	-63.275%
2025-11-14	0.810000	0.810000	0.726100	0.800000	-2.297%	8,442	-53.750%
2025-11-13	1.000000	1.000000	0.650000	0.818810	-3.918%	31,487	-54.812%
2025-11-12	0.900000	0.940000	0.812300	0.852200	-7.370%	9,563	-56.583%
2025-11-11	0.805900	0.940000	0.805900	0.920000	+5.747%	3,285	-59.783%
2025-11-10	0.793300	0.911705	0.793300	0.870000	+10.842%	9,117	-57.471%
2025-11-07	0.710000	0.784900	0.642100	0.784900	+7.550%	15,297	-52.860%
2025-11-06	0.730900	0.880000	0.700900	0.729800	-14.773%	12,130	-49.301%
2025-11-05	0.840000	0.880000	0.780700	0.856300	-8.904%	11,098	-56.791%
2025-11-04	0.751300	0.940000	0.751300	0.940000	+16.988%	922	-60.638%
2025-11-03	0.727700	0.803500	0.680000	0.803500	+1.286%	2,488	-53.951%
2025-10-31	0.659500	0.987400	0.659500	0.793300	+3.013%	33,541	-53.359%
2025-10-30	0.740000	0.911100	0.679800	0.770100	+4.463%	18,596	-51.954%
2025-10-29	0.674900	0.750000	0.600000	0.737200	+12.054%	89,282	-49.810%
2025-10-28	0.610000	0.677500	0.550000	0.657900	+20.495%	66,489	-43.760%
2025-10-27	0.600000	0.600000	0.485200	0.546000	+0.037%	51,870	-32.234%
2025-10-24	0.400000	0.545800	0.400000	0.545800	+49.534%	2,812	-32.210%
2025-10-22	0.334900	0.370000	0.334900	0.365000	+5.187%	6,619	+1.370%
2025-10-20	0.430000	0.477400	0.330000	0.347000	-19.806%	15,143	+6.628%
2025-10-17	0.432700	0.432700	0.432700	0.432700	0.000%	4,240	-14.490%
2025-10-16	0.458401	0.458401	0.432700	0.432700	0.000%	1,600	-14.490%
2025-10-15	0.484200	0.484200	0.432700	0.432700	-4.901%	3,561	-14.490%
2025-10-14	0.450101	0.484300	0.450000	0.455000	-0.503%	9,467	-18.681%
2025-10-13	0.456300	0.513700	0.456300	0.457300	-2.702%	6,737	-19.090%
2025-10-09	0.529000	0.530000	0.462500	0.470000	-4.238%	11,325	-21.277%
2025-10-08	0.460000	0.580000	0.455000	0.490800	+10.541%	26,042	-24.613%
2025-10-07	0.553000	0.553000	0.444000	0.444000	-17.164%	26,081	-16.667%
2025-10-06	0.520000	0.545900	0.490000	0.536000	+3.077%	6,788	-30.970%
2025-10-03	0.550400	0.550401	0.520000	0.520000	-4.762%	25,137	-28.846%
2025-10-02	0.600000	0.619200	0.530000	0.546000	-9.000%	15,904	-32.234%
2025-10-01	0.589900	0.600000	0.560000	0.600000	+1.695%	9,988	-38.333%
2025-09-30	0.578600	0.590000	0.565000	0.590000	-2.058%	4,197	-37.288%
2025-09-29	0.590000	0.649900	0.570000	0.602400	+11.535%	21,742	-38.579%
2025-09-26	0.540000	0.565300	0.540000	0.540100	+0.019%	36,125	-31.494%
2025-09-24	0.530000	0.540000	0.530000	0.540000	+1.887%	2,500	-31.481%
2025-09-23	0.520000	0.530000	0.510000	0.530000	-11.667%	6,057	-30.189%
2025-09-22	0.600000	0.622000	0.600000	0.600000	+0.017%	17,322	-38.333%
2025-09-19	0.599900	0.600000	0.580000	0.599900	-8.580%	6,729	-38.323%
2025-09-18	0.480000	0.666600	0.480000	0.656200	+15.123%	22,988	-43.615%
2025-09-17	0.565000	0.570000	0.565000	0.570000	-0.140%	1,453	-35.088%
2025-09-16	0.457800	0.650000	0.457800	0.570800	-4.867%	19,320	-35.179%
2025-09-15	0.510000	0.620000	0.510000	0.600000	+20.603%	69,434	-38.333%
2025-09-12	0.341200	0.497500	0.341200	0.497500	+38.194%	12,411	-25.628%
2025-09-11	0.529500	0.529500	0.360000	0.360000	-27.126%	14,634	+2.778%
2025-09-10	0.260000	0.532578	0.260000	0.494000	+64.722%	174,088	-25.101%
2025-09-09	0.340000	0.340000	0.285562	0.299899	-18.105%	7,316	+23.375%
2025-09-08	0.381001	0.410200	0.312101	0.366200	+10.301%	12,167	+1.038%
2025-09-05	0.400000	0.400000	0.332000	0.332000	-7.778%	26,060	+11.446%
2025-09-04	0.400000	0.400000	0.360000	0.360000	-18.992%	58,637	+2.778%
2025-09-03	0.292500	0.444400	0.292500	0.444400	+38.875%	109,293	-16.742%
2025-09-02	0.312800	0.320000	0.312800	0.320000	+23.029%	659	+15.625%
2025-08-29	0.290000	0.320000	0.260101	0.260101	-13.300%	1,362	+42.252%
2025-08-28	0.330000	0.330000	0.300000	0.300000	+19.237%	1,590	+23.333%
2025-08-27	0.330000	0.330000	0.251600	0.251600	-23.758%	2,379	+47.059%
2025-08-26	0.330000	0.330000	0.320400	0.330000	+6.796%	1,679	+12.121%
2025-08-25	0.317700	0.330000	0.309000	0.309000	+10.357%	1,309	+19.741%
2025-08-22	0.260000	0.280000	0.260000	0.280000	-3.415%	1,464	+32.143%
2025-08-21	0.280000	0.289899	0.251100	0.289899	-3.367%	9,572	+27.631%
2025-08-19	0.298300	0.300000	0.250100	0.300000	+0.565%	2,034	+23.333%
2025-08-18	0.235500	0.305051	0.235500	0.298314	+19.326%	38,717	+24.030%
2025-08-15	0.249900	0.250000	0.249900	0.250000	+0.080%	3,500	+48.000%
2025-08-14	0.235100	0.254900	0.225000	0.249800	+6.253%	9,670	+48.118%
2025-08-13	0.235500	0.251301	0.235100	0.235100	-6.335%	7,164	+57.380%
2025-08-12	0.270000	0.278000	0.235100	0.251000	-10.357%	19,807	+47.410%
2025-08-08	0.231000	0.280000	0.231000	0.280000	+21.107%	4,284	+32.143%
2025-08-07	0.220000	0.265500	0.220000	0.231200	+2.801%	13,458	+60.035%
2025-08-06	0.219400	0.230000	0.210000	0.224900	+23.300%	21,707	+64.518%
2025-08-05	0.200550	0.220000	0.181201	0.182400	-29.846%	7,456	+102.851%
2025-08-01	0.261000	0.277500	0.170000	0.260000	+1.563%	56,209	+42.308%
2025-07-30	0.297500	0.300000	0.256000	0.256000	-10.144%	10,793	+44.531%
2025-07-29	0.280000	0.284899	0.266900	0.284899	+1.750%	26,155	+29.871%
2025-07-28	0.280000	0.293700	0.280000	0.280000	-12.500%	16,200	+32.143%
2025-07-25	0.325101	0.327400	0.290000	0.320000	+6.667%	6,527	+15.625%
2025-07-24	0.364900	0.364900	0.280000	0.300000	-15.673%	44,439	+23.333%
2025-07-23	0.272501	0.398000	0.270000	0.355760	+36.883%	49,091	+4.003%
2025-07-22	0.256800	0.264500	0.251000	0.259900	+4.043%	25,786	+42.362%
2025-07-21	0.260000	0.260000	0.247000	0.249800	-0.755%	1,345	+48.118%
2025-07-18	0.250100	0.251700	0.240000	0.251700	-6.362%	1,709	+47.000%
2025-07-17	0.249700	0.268800	0.220000	0.268800	+7.520%	62,499	+37.649%
2025-07-16	0.239799	0.259600	0.225501	0.250000	-3.846%	2,368	+48.000%
2025-07-15	0.280000	0.280000	0.186000	0.260000	-7.109%	32,137	+42.308%
2025-07-14	0.225000	0.288750	0.225000	0.279899	+27.169%	57,285	+32.191%
2025-07-11	0.220000	0.252000	0.220000	0.220100	-10.016%	3,719	+68.105%
2025-07-10	0.220000	0.245000	0.210000	0.244600	+1.874%	5,085	+51.267%
2025-07-09	0.265001	0.265001	0.240101	0.240101	-9.396%	4,067	+54.102%
2025-07-08	0.255500	0.265000	0.241500	0.265000	+17.778%	29,711	+39.623%
2025-07-07	0.187500	0.255500	0.187500	0.225000	-4.255%	52,200	+64.444%
2025-07-03	0.224900	0.245000	0.202499	0.235000	+28.767%	37,210	+57.447%
2025-07-02	0.183900	0.191300	0.152500	0.182500	-3.846%	13,176	+102.740%
2025-07-01	0.171700	0.189800	0.170000	0.189800	+5.444%	9,655	+94.942%
2025-06-30	0.180000	0.180000	0.180000	0.180000	-9.910%	128	+105.556%
2025-06-27	0.150000	0.200000	0.149900	0.199800	+33.200%	33,515	+85.185%
2025-06-26	0.136300	0.150000	0.122500	0.150000	+9.971%	16,530	+146.667%
2025-06-25	0.136600	0.136600	0.127500	0.136400	-0.073%	3,834	+171.261%
2025-06-24	0.144900	0.144900	0.130000	0.136500	-5.862%	16,603	+171.062%
2025-06-23	0.157700	0.157700	0.130000	0.145000	-9.375%	1,631	+155.172%
2025-06-17	0.121300	0.160000	0.121300	0.160000	+0.629%	6,051	+131.250%
2025-06-16	0.159899	0.159899	0.159000	0.159000	-0.625%	3,708	+132.704%
2025-06-13	0.158400	0.160000	0.141000	0.160000	+0.946%	24,600	+131.250%
2025-06-12	0.146000	0.158500	0.122000	0.158500	+2.655%	26,035	+133.438%
2025-06-10	0.154299	0.154500	0.135000	0.154400	-0.065%	34,746	+139.637%
2025-06-09	0.137500	0.154500	0.130000	0.154500	-0.129%	26,128	+139.482%
2025-06-06	0.143100	0.154700	0.143000	0.154700	-0.194%	10,715	+139.173%
2025-06-04	0.176250	0.176250	0.135000	0.155000	-17.333%	173,458	+138.710%
2025-06-03	0.157051	0.220000	0.147500	0.187500	+29.310%	27,439	+97.333%
2025-06-02	0.149900	0.169000	0.145000	0.145000	-3.333%	8,472	+155.172%
2025-05-30	0.150000	0.150000	0.149900	0.150000	-11.765%	37,605	+146.667%
2025-05-29	0.150100	0.170000	0.150100	0.170000	-0.585%	21,033	+117.647%
2025-05-28	0.150000	0.184000	0.150000	0.171000	-2.286%	23,464	+116.374%
2025-05-27	0.170000	0.179999	0.161650	0.175000	+11.112%	11,239	+111.429%
2025-05-23	0.147151	0.157499	0.136000	0.157499	+4.999%	19,410	+134.922%
2025-05-22	0.160201	0.160201	0.149900	0.150000	-11.661%	62,209	+146.667%
2025-05-21	0.169900	0.169900	0.164999	0.169800	-0.118%	2,004	+117.903%
2025-05-20	0.176200	0.176200	0.155000	0.170000	-14.055%	56,702	+117.647%
2025-05-19	0.197800	0.197801	0.197800	0.197801	+9.889%	6,000	+87.057%
2025-05-16	0.190000	0.218000	0.175000	0.180000	+3.066%	29,103	+105.556%
2025-05-15	0.171100	0.179900	0.165500	0.174645	-2.867%	5,572	+111.858%
2025-05-14	0.173550	0.180000	0.173550	0.179800	+5.765%	50,053	+105.784%
2025-05-13	0.200000	0.207000	0.165500	0.170000	0.000%	25,832	+117.647%
2025-05-12	0.179900	0.179900	0.170000	0.170000	-9.430%	8,218	+117.647%
2025-05-09	0.165500	0.187700	0.165500	0.187700	-9.542%	1,324	+97.123%
2025-05-07	0.205300	0.207500	0.165500	0.207500	+9.268%	9,372	+78.313%
2025-05-06	0.171700	0.190000	0.171700	0.189900	+11.378%	10,200	+94.839%
2025-05-05	0.170101	0.237500	0.170101	0.170500	-9.067%	7,300	+117.009%
2025-05-02	0.197500	0.200000	0.182500	0.187500	-14.773%	30,737	+97.333%
2025-05-01	0.220000	0.220000	0.220000	0.220000	+1.149%	3,000	+68.182%
2025-04-29	0.179900	0.217500	0.168000	0.217500	+22.779%	1,672	+70.115%
2025-04-28	0.190100	0.190100	0.165600	0.177148	-24.618%	28,736	+108.865%
2025-04-24	0.205050	0.240000	0.205050	0.235000	+2.174%	10,220	+57.447%
2025-04-23	0.209800	0.230000	0.185200	0.229999	+37.889%	9,800	+60.870%
2025-04-21	0.156100	0.210000	0.156000	0.166800	-11.276%	3,099	+121.823%
2025-04-17	0.155700	0.220000	0.155700	0.187999	+21.211%	10,289	+96.810%
2025-04-16	0.180100	0.180100	0.155100	0.155100	-22.411%	11,542	+138.556%
2025-04-14	0.180000	0.199900	0.180000	0.199900	-2.725%	3,715	+85.093%
2025-04-10	0.205500	0.205500	0.205500	0.205500	+23.054%	200	+80.049%
2025-04-09	0.158500	0.167000	0.155000	0.167000	+7.742%	12,242	+121.557%
2025-04-08	0.198400	0.200000	0.155000	0.155000	-29.632%	39,826	+138.710%
2025-04-07	0.155000	0.247500	0.155000	0.220271	+41.653%	3,962	+67.975%
2025-04-04	0.233749	0.240000	0.155000	0.155500	-40.192%	37,327	+137.942%
2025-04-03	0.229999	0.260000	0.200000	0.260000	-2.558%	305	+42.308%
2025-04-02	0.233799	0.266826	0.233799	0.266826	+12.348%	200	+38.667%
2025-04-01	0.200000	0.239900	0.200000	0.237500	+18.750%	9,347	+55.789%
2025-03-31	0.250600	0.267500	0.194562	0.200000	-10.615%	32,554	+85.000%
2025-03-28	0.200300	0.235600	0.181200	0.223750	+1.705%	52,746	+65.363%
2025-03-27	0.269800	0.269800	0.219900	0.220000	-4.348%	34,421	+68.182%
2025-03-26	0.240100	0.240200	0.230000	0.230000	-10.471%	4,034	+60.870%
2025-03-25	0.260300	0.260300	0.221900	0.256900	+16.720%	810	+44.025%
2025-03-24	0.224900	0.242700	0.220100	0.220100	-2.178%	8,041	+68.105%
2025-03-21	0.220000	0.225000	0.220000	0.225000	+0.110%	415	+64.444%
2025-03-19	0.224753	0.224753	0.224753	0.224753	-14.866%	505	+64.625%
2025-03-17	0.257000	0.264000	0.257000	0.264000	+20.000%	6,274	+40.152%
2025-03-14	0.220000	0.220000	0.220000	0.220000	+4.762%	100	+68.182%
2025-03-13	0.210000	0.210000	0.210000	0.210000	-8.696%	204	+76.190%
2025-03-10	0.240000	0.260000	0.210000	0.230000	-14.418%	155,118	+60.870%
2025-03-07	0.240000	0.268749	0.240000	0.268749	+11.979%	3,600	+37.675%
2025-03-06	0.260000	0.273437	0.240000	0.240000	-7.692%	52,740	+54.167%
2025-03-05	0.260000	0.275001	0.260000	0.260000	-3.704%	3,239	+42.308%
2025-03-04	0.280000	0.301900	0.260000	0.270000	-3.571%	34,270	+37.037%
2025-03-03	0.300000	0.316251	0.280000	0.280000	+27.273%	58,279	+32.143%
2025-02-28	0.207100	0.265000	0.202500	0.220000	-26.667%	81,617	+68.182%
2025-02-27	0.265901	0.318751	0.200100	0.300000	+1.695%	90,841	+23.333%
2025-02-26	0.200000	0.297500	0.187500	0.295000	+47.500%	55,658	+25.424%
2025-02-25	0.220001	0.245000	0.195100	0.200000	-9.090%	68,381	+85.000%
2025-02-24	0.230000	0.245000	0.205000	0.219999	-15.385%	14,494	+68.183%
2025-02-21	0.220000	0.260000	0.220000	0.260000	+8.198%	12,117	+42.308%
2025-02-20	0.232300	0.240301	0.210000	0.240301	+6.328%	12,105	+53.974%
2025-02-19	0.250000	0.350000	0.226000	0.226000	-24.667%	140,695	+63.717%
2025-02-18	0.269250	0.302500	0.254251	0.300000	+15.385%	7,300	+23.333%
2025-02-14	0.220000	0.260000	0.192700	0.260000	+13.093%	67,694	+42.308%
2025-02-13	0.297000	0.300000	0.220500	0.229900	-8.040%	135,054	+60.940%
2025-02-12	0.250000	0.250000	0.250000	0.250000	-8.257%	2,000	+48.000%
2025-02-11	0.310000	0.313100	0.260000	0.272500	-14.173%	22,102	+35.780%
2025-02-10	0.299899	0.317500	0.250000	0.317500	+5.833%	61,523	+16.535%
2025-02-05	0.300000	0.318800	0.300000	0.300000	-6.221%	13,345	+23.333%
2025-02-04	0.370000	0.390100	0.314150	0.319900	-0.031%	39,529	+15.661%
2025-02-03	0.320000	0.320000	0.320000	0.320000	-3.060%	1,078	+15.625%
2025-01-31	0.320000	0.380000	0.320000	0.330100	+5.379%	9,733	+12.087%
2025-01-30	0.310000	0.415000	0.302500	0.313251	+4.417%	11,699	+18.116%
2025-01-29	0.280001	0.320000	0.250000	0.300000	+10.865%	3,010	+23.333%
2025-01-28	0.210000	0.280000	0.210000	0.270600	+17.653%	15,224	+36.733%
2025-01-27	0.247400	0.285000	0.210000	0.229999	+9.523%	27,089	+60.870%
2025-01-24	0.246700	0.246700	0.205000	0.210000	-17.647%	20,430	+76.190%
2025-01-23	0.210000	0.255984	0.210000	0.255000	+26.238%	5,603	+45.098%
2025-01-22	0.250101	0.269000	0.200000	0.202000	-15.833%	119,818	+83.168%
2025-01-21	0.225100	0.282500	0.222000	0.240000	+6.667%	38,515	+54.167%
2025-01-17	0.283000	0.347500	0.225000	0.225000	-36.170%	23,107	+64.444%
2025-01-16	0.339800	0.392500	0.275000	0.352500	+6.818%	5,766	+4.965%
2025-01-15	0.311900	0.330000	0.250516	0.330000	+24.528%	34,470	+12.121%
2025-01-14	0.237300	0.310000	0.235000	0.265000	+19.369%	28,893	+39.623%
2025-01-13	0.355500	0.463600	0.222000	0.222000	-40.879%	27,115	+66.667%
2025-01-10	0.335800	0.500000	0.320000	0.375500	-24.900%	37,653	-1.465%
2025-01-08	0.570000	0.598800	0.340000	0.499999	-9.091%	74,147	-26.000%
2025-01-07	0.670000	0.680000	0.497500	0.550000	-8.333%	42,796	-32.727%
2025-01-06	0.648700	0.690000	0.580100	0.600000	+0.251%	54,005	-38.333%
2025-01-03	0.570000	0.598500	0.500000	0.598500	+7.354%	29,641	-38.179%
2025-01-02	0.636300	0.636300	0.505000	0.557500	-5.508%	46,583	-33.632%
2024-12-31	0.700000	0.749900	0.590000	0.590000	-9.217%	48,767	-37.288%
2024-12-30	0.599900	0.749900	0.499900	0.649900	+29.980%	164,797	-43.068%
2024-12-27	0.529900	0.529900	0.362600	0.500000	-3.846%	48,602	-26.000%
2024-12-26	0.449900	0.620000	0.400000	0.520000	+16.227%	93,218	-28.846%
2024-12-24	0.370000	0.447400	0.300100	0.447400	+20.919%	94,148	-17.300%
2024-12-23	0.320000	0.390000	0.320000	0.370000	+12.155%	58,523	0.000%
2024-12-20	0.180101	0.339900	0.180000	0.329900	+83.278%	101,099	+12.155%
2024-12-19	0.182500	0.182500	0.180000	0.180000	+5.263%	2,095	+105.556%
2024-12-18	0.230000	0.230000	0.171000	0.171000	-19.492%	4,529	+116.374%
2024-12-17	0.237700	0.237700	0.162600	0.212400	+8.645%	30,293	+74.200%
2024-12-16	0.250000	0.250000	0.195500	0.195500	-15.000%	2,272	+89.258%
2024-12-13	0.240001	0.250000	0.194400	0.230000	-4.167%	6,500	+60.870%
2024-12-12	0.284000	0.284000	0.240000	0.240000	-4.000%	10,880	+54.167%
2024-12-11	0.242400	0.250000	0.200000	0.250000	+8.696%	34,354	+48.000%
2024-12-10	0.299900	0.300000	0.220000	0.230000	-14.815%	14,421	+60.870%
2024-12-09	0.300000	0.300000	0.230000	0.270000	-1.818%	5,389	+37.037%
2024-12-06	0.279900	0.329900	0.260000	0.275000	-1.785%	91,673	+34.545%
2024-12-05	0.299400	0.300000	0.230000	0.279999	-0.000%	97,696	+32.143%
2024-12-04	0.222200	0.300000	0.220000	0.280000	+8.317%	166,539	+32.143%
2024-12-03	0.190000	0.258500	0.150000	0.258500	+72.333%	178,095	+43.133%
2024-12-02	0.150000	0.209018	0.150000	0.150000	-6.948%	34,290	+146.667%
2024-11-29	0.219900	0.219900	0.150000	0.161200	-15.180%	149,232	+129.529%
2024-11-27	0.175000	0.250000	0.175000	0.190050	+18.707%	75,140	+94.686%
2024-11-26	0.147551	0.170100	0.125000	0.160100	-5.879%	19,228	+131.106%
2024-11-25	0.160000	0.179900	0.159900	0.170100	-8.004%	17,121	+117.519%
2024-11-22	0.126200	0.191000	0.125000	0.184900	+103.187%	84,430	+100.108%
2024-11-20	0.117900	0.122200	0.091000	0.091000	-3.653%	7,752	+306.593%
2024-11-19	0.120000	0.120000	0.094450	0.094450	-19.031%	6,414	+291.742%
2024-11-18	0.116649	0.116649	0.116649	0.116649	-3.596%	1,000	+217.191%
2024-11-15	0.121000	0.121000	0.121000	0.121000	0.000%	4,031	+205.785%
2024-11-14	0.130100	0.154400	0.121000	0.121000	-34.595%	15,840	+205.785%
2024-11-13	0.168000	0.185000	0.128100	0.185000	+51.888%	4,707	+100.000%
2024-11-12	0.153700	0.159850	0.121000	0.121800	-19.921%	46,205	+203.777%
2024-11-11	0.209900	0.210000	0.152100	0.152100	-6.687%	81,830	+143.261%
2024-11-08	0.178400	0.200000	0.161000	0.163000	-9.444%	20,852	+126.994%
2024-11-07	0.160000	0.187000	0.160000	0.180000	+12.430%	41,834	+105.556%
2024-11-06	0.169800	0.171400	0.150000	0.160100	+6.733%	19,694	+131.106%
2024-11-05	0.160000	0.171500	0.136011	0.150000	-14.286%	45,944	+146.667%
2024-11-04	0.121000	0.175000	0.121000	0.175000	+16.667%	126,064	+111.429%
2024-11-01	0.190000	0.209900	0.150000	0.150000	+6.857%	74,918	+146.667%
2024-10-31	0.086800	0.198145	0.060600	0.140375	+131.642%	531,815	+163.580%
2024-10-30	0.086700	0.086700	0.050000	0.060600	+9.783%	34,856	+510.561%
2024-10-29	0.087100	0.087100	0.055200	0.055200	+0.181%	200	+570.290%

.dark-mode .LGDfkc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LGDfkc{ color: #333333; background-color: white; border: 2px solid #333333; }AENTWAlliance Entertainment Holding Corporation Warrantsstock NASDAQ Warrant

AENTW
Alliance Entertainment Holding Corporation Warrants
stock NASDAQ Warrant