Dark

AENTW
Alliance Entertainment Holding Corporation Warrants
stock NASDAQ Warrant

At Close

Sep 25, 2026

0.2100USD-16.000%(-0.0400)5,115

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	0.210000	0.230000	0.190100	0.210000	-16.000%	5,115	0.000%
2026-09-23	0.250000	0.250000	0.250000	0.250000	+0.040%	131	-16.000%
2026-09-22	0.259900	0.259900	0.172100	0.249900	+28.186%	22,137	-15.966%
2026-09-18	0.207300	0.219900	0.170000	0.194951	-11.346%	4,996	+7.719%
2026-09-17	0.273300	0.273300	0.192500	0.219900	+1.336%	31,573	-4.502%
2026-09-16	0.217000	0.239900	0.216600	0.217000	-15.712%	18,602	-3.226%
2026-09-15	0.321200	0.321200	0.215100	0.257451	-19.847%	21,020	-18.431%
2026-09-14	0.310000	0.350051	0.260000	0.321200	+2.916%	36,404	-34.620%
2026-09-11	0.470000	0.480000	0.302000	0.312100	+24.641%	364,209	-32.714%
2026-09-10	0.288000	0.288000	0.250400	0.250400	-4.098%	8,023	-16.134%
2026-09-09	0.288000	0.288000	0.261000	0.261100	-9.591%	22,348	-19.571%
2026-09-08	0.288800	0.289000	0.260000	0.288800	-8.172%	18,466	-27.285%
2026-09-03	0.440000	0.440000	0.280000	0.314500	-4.697%	6,000	-33.227%
2026-09-01	0.270000	0.330000	0.270000	0.330000	-8.966%	10,500	-36.364%
2026-08-31	0.362501	0.362501	0.362500	0.362500	-0.000%	417	-42.069%
2026-08-27	0.362501	0.362501	0.362501	0.362501	-1.561%	100	-42.069%
2026-08-25	0.368251	0.368251	0.368251	0.368251	+28.534%	100	-42.974%
2026-08-24	0.291000	0.360500	0.280000	0.286500	-21.507%	34,351	-26.702%
2026-08-20	0.365001	0.365001	0.365000	0.365000	+21.667%	200	-42.466%
2026-08-19	0.295000	0.362500	0.295000	0.300000	-9.063%	500	-30.000%
2026-08-18	0.282500	0.366251	0.282500	0.329900	+9.967%	2,020	-36.344%
2026-08-17	0.386200	0.430000	0.280701	0.300000	-23.586%	9,971	-30.000%
2026-08-13	0.392000	0.421000	0.392000	0.392600	+1.631%	2,100	-46.510%
2026-08-12	0.386300	0.386300	0.386300	0.386300	+1.324%	100	-45.638%
2026-08-10	0.332500	0.381251	0.332500	0.381251	-11.337%	200	-44.918%
2026-08-06	0.400000	0.430000	0.400000	0.430000	+8.861%	400	-51.163%
2026-08-04	0.389800	0.395000	0.389800	0.395000	-1.225%	1,058	-46.835%
2026-08-03	0.374900	0.399900	0.374900	0.399900	+11.083%	839	-47.487%
2026-07-31	0.360000	0.360000	0.360000	0.360000	-4.000%	200	-41.667%
2026-07-30	0.415000	0.415000	0.350000	0.375000	+1.351%	5,023	-44.000%
2026-07-28	0.393000	0.438000	0.370000	0.370000	-25.985%	12,708	-43.243%
2026-07-22	0.519900	0.519900	0.499900	0.499900	+15.744%	606	-57.992%
2026-07-21	0.390000	0.431900	0.390000	0.431900	-8.104%	10,505	-51.378%
2026-07-17	0.479900	0.479900	0.400000	0.469990	+23.649%	1,803	-55.318%
2026-07-16	0.406000	0.414800	0.380100	0.380100	-6.379%	8,737	-44.751%
2026-07-15	0.406000	0.406000	0.406000	0.406000	-6.318%	229	-48.276%
2026-07-14	0.426400	0.443000	0.406000	0.433380	-29.302%	14,801	-51.544%
2026-07-09	0.406100	0.613100	0.406100	0.613000	+50.985%	750	-65.742%
2026-07-08	0.468001	0.468001	0.406000	0.406000	-25.912%	2,700	-48.276%
2026-07-06	0.406000	0.548000	0.406000	0.548000	+27.294%	3,329	-61.679%
2026-06-26	0.400000	0.508399	0.390000	0.430500	-8.404%	8,456	-51.220%
2026-06-25	0.401101	0.470000	0.330000	0.470000	+20.513%	21,350	-55.319%
2026-06-23	0.390100	0.390100	0.390000	0.390000	-4.878%	1,700	-46.154%
2026-06-22	0.520000	0.520000	0.370000	0.410000	+1.234%	2,830	-48.780%
2026-06-18	0.360000	0.405001	0.360000	0.405001	+12.500%	1,160	-48.148%
2026-06-17	0.360000	0.360000	0.360000	0.360000	-7.692%	300	-41.667%
2026-06-09	0.390000	0.390000	0.390000	0.390000	+5.405%	2,001	-46.154%
2026-06-08	0.350000	0.370000	0.350000	0.370000	+19.355%	5,590	-43.243%
2026-06-05	0.360000	0.389999	0.310000	0.310000	-18.421%	6,000	-32.258%
2026-06-02	0.443000	0.443100	0.380000	0.380000	-15.462%	5,174	-44.737%
2026-06-01	0.492000	0.492100	0.447000	0.449500	-9.192%	9,383	-53.281%
2026-05-26	0.495000	0.495000	0.495000	0.495000	-1.414%	101	-57.576%
2026-05-22	0.499800	0.502100	0.499800	0.502100	+4.626%	3,328	-58.176%
2026-05-21	0.491000	0.491000	0.470000	0.479900	-2.261%	18,147	-56.241%
2026-05-20	0.519800	0.519900	0.491000	0.491000	-5.212%	21,685	-57.230%
2026-05-19	0.500000	0.519900	0.500000	0.518000	+4.231%	5,033	-59.459%
2026-05-18	0.580000	0.580000	0.491000	0.496974	-15.409%	78,841	-57.744%
2026-05-15	0.620001	0.620001	0.547500	0.587501	-5.089%	27,824	-64.255%
2026-05-14	0.608999	0.619000	0.608999	0.619000	+3.167%	4,378	-66.074%
2026-05-13	0.590000	0.605400	0.590000	0.600000	+2.564%	40,334	-65.000%
2026-05-12	0.585000	0.585100	0.585000	0.585000	-0.425%	300	-64.103%
2026-05-11	0.585000	0.590000	0.585000	0.587499	-0.407%	633	-64.255%
2026-05-08	0.589900	0.589900	0.589900	0.589900	+1.707%	829	-64.401%
2026-05-07	0.614000	0.614000	0.580000	0.580000	-4.918%	6,655	-63.793%
2026-05-06	0.625000	0.625000	0.610000	0.610000	-3.190%	6,120	-65.574%
2026-05-04	0.630000	0.630100	0.630000	0.630100	+0.016%	890	-66.672%
2026-05-01	0.640000	0.640000	0.630000	0.630001	+0.000%	1,068	-66.667%
2026-04-30	0.639800	0.640000	0.630000	0.630000	0.000%	6,320	-66.667%
2026-04-29	0.619900	0.630000	0.610000	0.630000	+4.132%	2,568	-66.667%
2026-04-28	0.620000	0.620000	0.605000	0.605000	-5.009%	4,395	-65.289%
2026-04-27	0.590000	0.636900	0.590000	0.636900	+5.815%	7,760	-67.028%
2026-04-24	0.595000	0.601900	0.594901	0.601900	+1.586%	798	-65.110%
2026-04-23	0.585000	0.595000	0.580000	0.592500	+3.043%	2,339	-64.557%
2026-04-22	0.599999	0.605000	0.563200	0.575000	-4.168%	14,314	-63.478%
2026-04-21	0.610000	0.610100	0.600000	0.600010	-0.825%	3,516	-65.001%
2026-04-20	0.590000	0.605000	0.590000	0.605000	+1.783%	6,041	-65.289%
2026-04-17	0.596100	0.596100	0.580000	0.594400	+6.143%	10,675	-64.670%
2026-04-16	0.618000	0.618000	0.488800	0.560000	-3.962%	27,962	-62.500%
2026-04-15	0.635000	0.635050	0.583100	0.583100	-9.597%	18,536	-63.986%
2026-04-14	0.655000	0.655000	0.645000	0.645000	+0.467%	5,442	-67.442%
2026-04-13	0.660100	0.670000	0.642000	0.642000	-5.588%	3,125	-67.290%
2026-04-10	0.665001	0.680000	0.650000	0.680000	+3.030%	18,990	-69.118%
2026-04-09	0.640000	0.679900	0.640000	0.660000	+3.093%	5,926	-68.182%
2026-04-07	0.640200	0.640200	0.640200	0.640200	+0.031%	600	-67.198%
2026-04-06	0.670001	0.670001	0.640000	0.640000	-1.538%	538	-67.188%
2026-04-02	0.600000	0.650000	0.600000	0.650000	+8.315%	300	-67.692%
2026-03-31	0.632450	0.680000	0.600000	0.600100	-18.905%	8,935	-65.006%
2026-03-27	0.650001	0.771500	0.649900	0.740000	+0.680%	93,477	-71.622%
2026-03-26	0.730000	0.735000	0.695000	0.735000	+11.364%	5,200	-71.429%
2026-03-25	0.650000	0.676300	0.650000	0.660000	-14.286%	2,401	-68.182%
2026-03-23	0.740000	0.770000	0.690000	0.770000	+14.908%	52,013	-72.727%
2026-03-19	0.650000	0.670100	0.650000	0.670100	+0.015%	80,150	-68.661%
2026-03-16	0.670100	0.740000	0.670000	0.670000	0.000%	41,401	-68.657%
2026-03-13	0.734000	0.740000	0.670000	0.670000	+0.015%	25,644	-68.657%
2026-03-12	0.680000	0.710000	0.665000	0.669900	-9.473%	34,406	-68.652%
2026-03-11	0.670000	0.740000	0.670000	0.740000	+1.370%	40,862	-71.622%
2026-03-10	0.677600	0.730000	0.677500	0.730000	+19.653%	16,809	-71.233%
2026-03-09	0.657800	0.690200	0.610100	0.610100	-8.940%	88,358	-65.579%
2026-03-06	0.670000	0.670000	0.670000	0.670000	0.000%	3,962	-68.657%
2026-03-05	0.670000	0.670000	0.604300	0.670000	+1.515%	38,574	-68.657%
2026-03-04	0.630000	0.670000	0.611200	0.660000	+4.762%	20,261	-68.182%
2026-03-03	0.590000	0.630000	0.570000	0.630000	0.000%	32,500	-66.667%
2026-03-02	0.472600	0.630000	0.440000	0.630000	+22.999%	111,802	-66.667%
2026-02-27	0.429900	0.580000	0.429800	0.512200	+24.927%	39,278	-59.000%
2026-02-26	0.430000	0.430100	0.410000	0.410000	0.000%	2,127	-48.780%
2026-02-25	0.410100	0.431100	0.410000	0.410000	0.000%	2,600	-48.780%
2026-02-24	0.440000	0.440000	0.410000	0.410000	-6.797%	11,425	-48.780%
2026-02-23	0.419899	0.440000	0.370000	0.439900	+9.975%	54,620	-52.262%
2026-02-20	0.380001	0.410000	0.320000	0.400000	+8.313%	7,400	-47.500%
2026-02-19	0.340000	0.438400	0.300050	0.369300	+2.583%	42,794	-43.136%
2026-02-18	0.328800	0.398100	0.320000	0.360000	-10.559%	46,475	-41.667%
2026-02-17	0.339000	0.435000	0.320000	0.402500	-8.314%	54,193	-47.826%
2026-02-13	0.420000	0.439000	0.210000	0.439000	-21.607%	300,521	-52.164%
2026-02-12	0.561100	0.640000	0.516100	0.560000	-6.667%	40,323	-62.500%
2026-02-11	0.638700	0.660000	0.560900	0.600000	-1.169%	4,711	-65.000%
2026-02-10	0.648800	0.648800	0.570100	0.607100	-9.899%	8,529	-65.409%
2026-02-09	0.673800	0.673800	0.673800	0.673800	+20.321%	516	-68.833%
2026-02-06	0.560000	0.625000	0.549900	0.560000	+9.804%	12,957	-62.500%
2026-02-05	0.562000	0.590000	0.510000	0.510000	-8.929%	14,545	-58.824%
2026-02-04	0.640000	0.640000	0.510000	0.560000	-25.798%	8,770	-62.500%
2026-02-02	0.588940	0.754700	0.588940	0.754700	+19.794%	12,824	-72.174%
2026-01-30	0.600200	0.659800	0.576100	0.630000	-5.956%	15,033	-66.667%
2026-01-29	0.610000	0.669900	0.600000	0.669900	+3.062%	2,132	-68.652%
2026-01-28	0.651300	0.690000	0.650000	0.650000	-13.333%	11,028	-67.692%
2026-01-27	0.725000	0.750000	0.700000	0.750000	-0.715%	2,690	-72.000%
2026-01-23	0.680000	0.755400	0.660000	0.755400	+11.088%	14,059	-72.200%
2026-01-22	0.636900	0.680000	0.636900	0.680000	+2.071%	1,950	-69.118%
2026-01-21	0.630600	0.666200	0.604000	0.666200	+11.033%	32,196	-68.478%
2026-01-20	0.661400	0.661400	0.571000	0.600000	-6.250%	27,095	-65.000%
2026-01-16	0.662800	0.682850	0.630000	0.640000	+3.226%	30,357	-67.188%
2026-01-15	0.690500	0.771600	0.620000	0.620000	-18.774%	6,796	-66.129%
2026-01-09	0.780000	0.780000	0.763300	0.763300	-3.987%	1,529	-72.488%
2026-01-08	0.795000	0.795000	0.795000	0.795000	+8.904%	912	-73.585%
2026-01-07	0.654100	0.740000	0.654100	0.730000	+4.286%	6,304	-71.233%
2026-01-06	0.710000	0.774900	0.700000	0.700000	-21.242%	1,477	-70.000%
2026-01-02	0.870651	0.888800	0.851600	0.888800	+4.602%	5,274	-76.373%
2025-12-31	0.821400	0.929900	0.610000	0.849700	-7.460%	10,529	-75.285%
2025-12-30	0.930000	0.930000	0.918200	0.918200	+6.767%	90,274	-77.129%
2025-12-29	0.890000	0.920000	0.790000	0.860000	-8.569%	125,576	-75.581%
2025-12-26	0.950000	0.950000	0.940600	0.940600	+1.227%	4,727	-77.674%
2025-12-24	0.950000	0.950000	0.929200	0.929200	+3.244%	7,349	-77.400%
2025-12-22	0.950000	1.000000	0.900000	0.900000	-2.954%	17,709	-76.667%
2025-12-19	0.950000	0.952000	0.923600	0.927400	-2.379%	5,539	-77.356%
2025-12-18	0.768100	1.000000	0.768100	0.950000	+23.666%	30,269	-77.895%
2025-12-17	0.768100	0.768200	0.768100	0.768200	-3.975%	403	-72.663%
2025-12-16	0.800000	0.800000	0.800000	0.800000	+0.251%	2,228	-73.750%
2025-12-15	0.869800	0.869800	0.726200	0.798000	-8.170%	5,568	-73.684%
2025-12-10	0.949900	0.950000	0.829500	0.869001	-12.865%	39,668	-75.834%
2025-12-09	1.040000	1.050000	0.920000	0.997300	+5.758%	43,727	-78.943%
2025-12-08	0.805000	1.130000	0.730000	0.943000	+26.238%	68,695	-77.731%
2025-12-05	0.750000	0.880000	0.686800	0.747000	+6.714%	9,998	-71.888%
2025-12-04	0.615400	0.839992	0.615400	0.700000	-1.395%	1,908	-70.000%
2025-12-03	0.700000	0.709900	0.700000	0.709900	+12.148%	450	-70.418%
2025-12-02	0.613000	0.710000	0.613000	0.633000	-19.873%	4,111	-66.825%
2025-11-26	0.670000	0.790000	0.600000	0.790000	+29.508%	28,755	-73.418%
2025-11-25	0.787000	0.964700	0.470000	0.610000	-32.137%	186,520	-65.574%
2025-11-24	0.934500	0.964800	0.770000	0.898870	+0.466%	9,820	-76.637%
2025-11-21	0.824500	1.030000	0.824500	0.894700	+6.563%	30,293	-76.528%
2025-11-20	0.980000	0.987506	0.839600	0.839600	-7.736%	1,917	-74.988%
2025-11-19	0.879000	0.996300	0.866300	0.910000	+3.409%	4,406	-76.923%
2025-11-18	1.070000	1.070000	0.880000	0.880000	-12.655%	14,373	-76.136%
2025-11-17	0.800000	1.080000	0.800000	1.007500	+25.938%	32,602	-79.156%
2025-11-14	0.810000	0.810000	0.726100	0.800000	-2.297%	8,442	-73.750%
2025-11-13	1.000000	1.000000	0.650000	0.818810	-3.918%	31,487	-74.353%
2025-11-12	0.900000	0.940000	0.812300	0.852200	-7.370%	9,563	-75.358%
2025-11-11	0.805900	0.940000	0.805900	0.920000	+5.747%	3,285	-77.174%
2025-11-10	0.793300	0.911705	0.793300	0.870000	+10.842%	9,117	-75.862%
2025-11-07	0.710000	0.784900	0.642100	0.784900	+7.550%	15,297	-73.245%
2025-11-06	0.730900	0.880000	0.700900	0.729800	-14.773%	12,130	-71.225%
2025-11-05	0.840000	0.880000	0.780700	0.856300	-8.904%	11,098	-75.476%
2025-11-04	0.751300	0.940000	0.751300	0.940000	+16.988%	922	-77.660%
2025-11-03	0.727700	0.803500	0.680000	0.803500	+1.286%	2,488	-73.864%
2025-10-31	0.659500	0.987400	0.659500	0.793300	+3.013%	33,541	-73.528%
2025-10-30	0.740000	0.911100	0.679800	0.770100	+4.463%	18,596	-72.731%
2025-10-29	0.674900	0.750000	0.600000	0.737200	+12.054%	89,282	-71.514%
2025-10-28	0.610000	0.677500	0.550000	0.657900	+20.495%	66,489	-68.080%
2025-10-27	0.600000	0.600000	0.485200	0.546000	+0.037%	51,870	-61.538%
2025-10-24	0.400000	0.545800	0.400000	0.545800	+49.534%	2,812	-61.524%
2025-10-22	0.334900	0.370000	0.334900	0.365000	+5.187%	6,619	-42.466%
2025-10-20	0.430000	0.477400	0.330000	0.347000	-19.806%	15,143	-39.481%
2025-10-17	0.432700	0.432700	0.432700	0.432700	0.000%	4,240	-51.468%
2025-10-16	0.458401	0.458401	0.432700	0.432700	0.000%	1,600	-51.468%
2025-10-15	0.484200	0.484200	0.432700	0.432700	-4.901%	3,561	-51.468%
2025-10-14	0.450101	0.484300	0.450000	0.455000	-0.503%	9,467	-53.846%
2025-10-13	0.456300	0.513700	0.456300	0.457300	-2.702%	6,737	-54.078%
2025-10-09	0.529000	0.530000	0.462500	0.470000	-4.238%	11,325	-55.319%
2025-10-08	0.460000	0.580000	0.455000	0.490800	+10.541%	26,042	-57.213%
2025-10-07	0.553000	0.553000	0.444000	0.444000	-17.164%	26,081	-52.703%
2025-10-06	0.520000	0.545900	0.490000	0.536000	+3.077%	6,788	-60.821%
2025-10-03	0.550400	0.550401	0.520000	0.520000	-4.762%	25,137	-59.615%
2025-10-02	0.600000	0.619200	0.530000	0.546000	-9.000%	15,904	-61.538%
2025-10-01	0.589900	0.600000	0.560000	0.600000	+1.695%	9,988	-65.000%
2025-09-30	0.578600	0.590000	0.565000	0.590000	-2.058%	4,197	-64.407%
2025-09-29	0.590000	0.649900	0.570000	0.602400	+11.535%	21,742	-65.139%
2025-09-26	0.540000	0.565300	0.540000	0.540100	+0.019%	36,125	-61.118%
2025-09-24	0.530000	0.540000	0.530000	0.540000	+1.887%	2,500	-61.111%
2025-09-23	0.520000	0.530000	0.510000	0.530000	-11.667%	6,057	-60.377%
2025-09-22	0.600000	0.622000	0.600000	0.600000	+0.017%	17,322	-65.000%
2025-09-19	0.599900	0.600000	0.580000	0.599900	-8.580%	6,729	-64.994%
2025-09-18	0.480000	0.666600	0.480000	0.656200	+15.123%	22,988	-67.998%
2025-09-17	0.565000	0.570000	0.565000	0.570000	-0.140%	1,453	-63.158%
2025-09-16	0.457800	0.650000	0.457800	0.570800	-4.867%	19,320	-63.210%
2025-09-15	0.510000	0.620000	0.510000	0.600000	+20.603%	69,434	-65.000%
2025-09-12	0.341200	0.497500	0.341200	0.497500	+38.194%	12,411	-57.789%
2025-09-11	0.529500	0.529500	0.360000	0.360000	-27.126%	14,634	-41.667%
2025-09-10	0.260000	0.532578	0.260000	0.494000	+64.722%	174,088	-57.490%
2025-09-09	0.340000	0.340000	0.285562	0.299899	-18.105%	7,316	-29.976%
2025-09-08	0.381001	0.410200	0.312101	0.366200	+10.301%	12,167	-42.654%
2025-09-05	0.400000	0.400000	0.332000	0.332000	-7.778%	26,060	-36.747%
2025-09-04	0.400000	0.400000	0.360000	0.360000	-18.992%	58,637	-41.667%
2025-09-03	0.292500	0.444400	0.292500	0.444400	+38.875%	109,293	-52.745%
2025-09-02	0.312800	0.320000	0.312800	0.320000	+23.029%	659	-34.375%
2025-08-29	0.290000	0.320000	0.260101	0.260101	-13.300%	1,362	-19.262%
2025-08-28	0.330000	0.330000	0.300000	0.300000	+19.237%	1,590	-30.000%
2025-08-27	0.330000	0.330000	0.251600	0.251600	-23.758%	2,379	-16.534%
2025-08-26	0.330000	0.330000	0.320400	0.330000	+6.796%	1,679	-36.364%
2025-08-25	0.317700	0.330000	0.309000	0.309000	+10.357%	1,309	-32.039%
2025-08-22	0.260000	0.280000	0.260000	0.280000	-3.415%	1,464	-25.000%
2025-08-21	0.280000	0.289899	0.251100	0.289899	-3.367%	9,572	-27.561%
2025-08-19	0.298300	0.300000	0.250100	0.300000	+0.565%	2,034	-30.000%
2025-08-18	0.235500	0.305051	0.235500	0.298314	+19.326%	38,717	-29.604%
2025-08-15	0.249900	0.250000	0.249900	0.250000	+0.080%	3,500	-16.000%
2025-08-14	0.235100	0.254900	0.225000	0.249800	+6.253%	9,670	-15.933%
2025-08-13	0.235500	0.251301	0.235100	0.235100	-6.335%	7,164	-10.676%
2025-08-12	0.270000	0.278000	0.235100	0.251000	-10.357%	19,807	-16.335%
2025-08-08	0.231000	0.280000	0.231000	0.280000	+21.107%	4,284	-25.000%
2025-08-07	0.220000	0.265500	0.220000	0.231200	+2.801%	13,458	-9.170%
2025-08-06	0.219400	0.230000	0.210000	0.224900	+23.300%	21,707	-6.625%
2025-08-05	0.200550	0.220000	0.181201	0.182400	-29.846%	7,456	+15.132%
2025-08-01	0.261000	0.277500	0.170000	0.260000	+1.563%	56,209	-19.231%
2025-07-30	0.297500	0.300000	0.256000	0.256000	-10.144%	10,793	-17.969%
2025-07-29	0.280000	0.284899	0.266900	0.284899	+1.750%	26,155	-26.290%
2025-07-28	0.280000	0.293700	0.280000	0.280000	-12.500%	16,200	-25.000%
2025-07-25	0.325101	0.327400	0.290000	0.320000	+6.667%	6,527	-34.375%
2025-07-24	0.364900	0.364900	0.280000	0.300000	-15.673%	44,439	-30.000%
2025-07-23	0.272501	0.398000	0.270000	0.355760	+36.883%	49,091	-40.971%
2025-07-22	0.256800	0.264500	0.251000	0.259900	+4.043%	25,786	-19.200%
2025-07-21	0.260000	0.260000	0.247000	0.249800	-0.755%	1,345	-15.933%
2025-07-18	0.250100	0.251700	0.240000	0.251700	-6.362%	1,709	-16.567%
2025-07-17	0.249700	0.268800	0.220000	0.268800	+7.520%	62,499	-21.875%
2025-07-16	0.239799	0.259600	0.225501	0.250000	-3.846%	2,368	-16.000%
2025-07-15	0.280000	0.280000	0.186000	0.260000	-7.109%	32,137	-19.231%
2025-07-14	0.225000	0.288750	0.225000	0.279899	+27.169%	57,285	-24.973%
2025-07-11	0.220000	0.252000	0.220000	0.220100	-10.016%	3,719	-4.589%
2025-07-10	0.220000	0.245000	0.210000	0.244600	+1.874%	5,085	-14.146%
2025-07-09	0.265001	0.265001	0.240101	0.240101	-9.396%	4,067	-12.537%
2025-07-08	0.255500	0.265000	0.241500	0.265000	+17.778%	29,711	-20.755%
2025-07-07	0.187500	0.255500	0.187500	0.225000	-4.255%	52,200	-6.667%
2025-07-03	0.224900	0.245000	0.202499	0.235000	+28.767%	37,210	-10.638%
2025-07-02	0.183900	0.191300	0.152500	0.182500	-3.846%	13,176	+15.068%
2025-07-01	0.171700	0.189800	0.170000	0.189800	+5.444%	9,655	+10.643%
2025-06-30	0.180000	0.180000	0.180000	0.180000	-9.910%	128	+16.667%
2025-06-27	0.150000	0.200000	0.149900	0.199800	+33.200%	33,515	+5.105%
2025-06-26	0.136300	0.150000	0.122500	0.150000	+9.971%	16,530	+40.000%
2025-06-25	0.136600	0.136600	0.127500	0.136400	-0.073%	3,834	+53.959%
2025-06-24	0.144900	0.144900	0.130000	0.136500	-5.862%	16,603	+53.846%
2025-06-23	0.157700	0.157700	0.130000	0.145000	-9.375%	1,631	+44.828%
2025-06-17	0.121300	0.160000	0.121300	0.160000	+0.629%	6,051	+31.250%
2025-06-16	0.159899	0.159899	0.159000	0.159000	-0.625%	3,708	+32.075%
2025-06-13	0.158400	0.160000	0.141000	0.160000	+0.946%	24,600	+31.250%
2025-06-12	0.146000	0.158500	0.122000	0.158500	+2.655%	26,035	+32.492%
2025-06-10	0.154299	0.154500	0.135000	0.154400	-0.065%	34,746	+36.010%
2025-06-09	0.137500	0.154500	0.130000	0.154500	-0.129%	26,128	+35.922%
2025-06-06	0.143100	0.154700	0.143000	0.154700	-0.194%	10,715	+35.747%
2025-06-04	0.176250	0.176250	0.135000	0.155000	-17.333%	173,458	+35.484%
2025-06-03	0.157051	0.220000	0.147500	0.187500	+29.310%	27,439	+12.000%
2025-06-02	0.149900	0.169000	0.145000	0.145000	-3.333%	8,472	+44.828%
2025-05-30	0.150000	0.150000	0.149900	0.150000	-11.765%	37,605	+40.000%
2025-05-29	0.150100	0.170000	0.150100	0.170000	-0.585%	21,033	+23.529%
2025-05-28	0.150000	0.184000	0.150000	0.171000	-2.286%	23,464	+22.807%
2025-05-27	0.170000	0.179999	0.161650	0.175000	+11.112%	11,239	+20.000%
2025-05-23	0.147151	0.157499	0.136000	0.157499	+4.999%	19,410	+33.334%
2025-05-22	0.160201	0.160201	0.149900	0.150000	-11.661%	62,209	+40.000%
2025-05-21	0.169900	0.169900	0.164999	0.169800	-0.118%	2,004	+23.675%
2025-05-20	0.176200	0.176200	0.155000	0.170000	-14.055%	56,702	+23.529%
2025-05-19	0.197800	0.197801	0.197800	0.197801	+9.889%	6,000	+6.167%
2025-05-16	0.190000	0.218000	0.175000	0.180000	+3.066%	29,103	+16.667%
2025-05-15	0.171100	0.179900	0.165500	0.174645	-2.867%	5,572	+20.244%
2025-05-14	0.173550	0.180000	0.173550	0.179800	+5.765%	50,053	+16.796%
2025-05-13	0.200000	0.207000	0.165500	0.170000	0.000%	25,832	+23.529%
2025-05-12	0.179900	0.179900	0.170000	0.170000	-9.430%	8,218	+23.529%
2025-05-09	0.165500	0.187700	0.165500	0.187700	-9.542%	1,324	+11.881%
2025-05-07	0.205300	0.207500	0.165500	0.207500	+9.268%	9,372	+1.205%
2025-05-06	0.171700	0.190000	0.171700	0.189900	+11.378%	10,200	+10.585%
2025-05-05	0.170101	0.237500	0.170101	0.170500	-9.067%	7,300	+23.167%
2025-05-02	0.197500	0.200000	0.182500	0.187500	-14.773%	30,737	+12.000%
2025-05-01	0.220000	0.220000	0.220000	0.220000	+1.149%	3,000	-4.545%
2025-04-29	0.179900	0.217500	0.168000	0.217500	+22.779%	1,672	-3.448%
2025-04-28	0.190100	0.190100	0.165600	0.177148	-24.618%	28,736	+18.545%
2025-04-24	0.205050	0.240000	0.205050	0.235000	+2.174%	10,220	-10.638%
2025-04-23	0.209800	0.230000	0.185200	0.229999	+37.889%	9,800	-8.695%
2025-04-21	0.156100	0.210000	0.156000	0.166800	-11.276%	3,099	+25.899%
2025-04-17	0.155700	0.220000	0.155700	0.187999	+21.211%	10,289	+11.703%
2025-04-16	0.180100	0.180100	0.155100	0.155100	-22.411%	11,542	+35.397%
2025-04-14	0.180000	0.199900	0.180000	0.199900	-2.725%	3,715	+5.053%
2025-04-10	0.205500	0.205500	0.205500	0.205500	+23.054%	200	+2.190%
2025-04-09	0.158500	0.167000	0.155000	0.167000	+7.742%	12,242	+25.749%
2025-04-08	0.198400	0.200000	0.155000	0.155000	-29.632%	39,826	+35.484%
2025-04-07	0.155000	0.247500	0.155000	0.220271	+41.653%	3,962	-4.663%
2025-04-04	0.233749	0.240000	0.155000	0.155500	-40.192%	37,327	+35.048%
2025-04-03	0.229999	0.260000	0.200000	0.260000	-2.558%	305	-19.231%
2025-04-02	0.233799	0.266826	0.233799	0.266826	+12.348%	200	-21.297%
2025-04-01	0.200000	0.239900	0.200000	0.237500	+18.750%	9,347	-11.579%
2025-03-31	0.250600	0.267500	0.194562	0.200000	-10.615%	32,554	+5.000%
2025-03-28	0.200300	0.235600	0.181200	0.223750	+1.705%	52,746	-6.145%
2025-03-27	0.269800	0.269800	0.219900	0.220000	-4.348%	34,421	-4.545%
2025-03-26	0.240100	0.240200	0.230000	0.230000	-10.471%	4,034	-8.696%
2025-03-25	0.260300	0.260300	0.221900	0.256900	+16.720%	810	-18.256%
2025-03-24	0.224900	0.242700	0.220100	0.220100	-2.178%	8,041	-4.589%
2025-03-21	0.220000	0.225000	0.220000	0.225000	+0.110%	415	-6.667%
2025-03-19	0.224753	0.224753	0.224753	0.224753	-14.866%	505	-6.564%
2025-03-17	0.257000	0.264000	0.257000	0.264000	+20.000%	6,274	-20.455%
2025-03-14	0.220000	0.220000	0.220000	0.220000	+4.762%	100	-4.545%
2025-03-13	0.210000	0.210000	0.210000	0.210000	-8.696%	204	0.000%
2025-03-10	0.240000	0.260000	0.210000	0.230000	-14.418%	155,118	-8.696%
2025-03-07	0.240000	0.268749	0.240000	0.268749	+11.979%	3,600	-21.860%
2025-03-06	0.260000	0.273437	0.240000	0.240000	-7.692%	52,740	-12.500%
2025-03-05	0.260000	0.275001	0.260000	0.260000	-3.704%	3,239	-19.231%
2025-03-04	0.280000	0.301900	0.260000	0.270000	-3.571%	34,270	-22.222%
2025-03-03	0.300000	0.316251	0.280000	0.280000	+27.273%	58,279	-25.000%
2025-02-28	0.207100	0.265000	0.202500	0.220000	-26.667%	81,617	-4.545%
2025-02-27	0.265901	0.318751	0.200100	0.300000	+1.695%	90,841	-30.000%
2025-02-26	0.200000	0.297500	0.187500	0.295000	+47.500%	55,658	-28.814%
2025-02-25	0.220001	0.245000	0.195100	0.200000	-9.090%	68,381	+5.000%
2025-02-24	0.230000	0.245000	0.205000	0.219999	-15.385%	14,494	-4.545%
2025-02-21	0.220000	0.260000	0.220000	0.260000	+8.198%	12,117	-19.231%
2025-02-20	0.232300	0.240301	0.210000	0.240301	+6.328%	12,105	-12.610%
2025-02-19	0.250000	0.350000	0.226000	0.226000	-24.667%	140,695	-7.080%
2025-02-18	0.269250	0.302500	0.254251	0.300000	+15.385%	7,300	-30.000%
2025-02-14	0.220000	0.260000	0.192700	0.260000	+13.093%	67,694	-19.231%
2025-02-13	0.297000	0.300000	0.220500	0.229900	-8.040%	135,054	-8.656%
2025-02-12	0.250000	0.250000	0.250000	0.250000	-8.257%	2,000	-16.000%
2025-02-11	0.310000	0.313100	0.260000	0.272500	-14.173%	22,102	-22.936%
2025-02-10	0.299899	0.317500	0.250000	0.317500	+5.833%	61,523	-33.858%
2025-02-05	0.300000	0.318800	0.300000	0.300000	-6.221%	13,345	-30.000%
2025-02-04	0.370000	0.390100	0.314150	0.319900	-0.031%	39,529	-34.354%
2025-02-03	0.320000	0.320000	0.320000	0.320000	-3.060%	1,078	-34.375%
2025-01-31	0.320000	0.380000	0.320000	0.330100	+5.379%	9,733	-36.383%
2025-01-30	0.310000	0.415000	0.302500	0.313251	+4.417%	11,699	-32.961%
2025-01-29	0.280001	0.320000	0.250000	0.300000	+10.865%	3,010	-30.000%
2025-01-28	0.210000	0.280000	0.210000	0.270600	+17.653%	15,224	-22.395%
2025-01-27	0.247400	0.285000	0.210000	0.229999	+9.523%	27,089	-8.695%
2025-01-24	0.246700	0.246700	0.205000	0.210000	-17.647%	20,430	0.000%
2025-01-23	0.210000	0.255984	0.210000	0.255000	+26.238%	5,603	-17.647%
2025-01-22	0.250101	0.269000	0.200000	0.202000	-15.833%	119,818	+3.960%
2025-01-21	0.225100	0.282500	0.222000	0.240000	+6.667%	38,515	-12.500%
2025-01-17	0.283000	0.347500	0.225000	0.225000	-36.170%	23,107	-6.667%
2025-01-16	0.339800	0.392500	0.275000	0.352500	+6.818%	5,766	-40.426%
2025-01-15	0.311900	0.330000	0.250516	0.330000	+24.528%	34,470	-36.364%
2025-01-14	0.237300	0.310000	0.235000	0.265000	+19.369%	28,893	-20.755%
2025-01-13	0.355500	0.463600	0.222000	0.222000	-40.879%	27,115	-5.405%
2025-01-10	0.335800	0.500000	0.320000	0.375500	-24.900%	37,653	-44.075%
2025-01-08	0.570000	0.598800	0.340000	0.499999	-9.091%	74,147	-58.000%
2025-01-07	0.670000	0.680000	0.497500	0.550000	-8.333%	42,796	-61.818%
2025-01-06	0.648700	0.690000	0.580100	0.600000	+0.251%	54,005	-65.000%
2025-01-03	0.570000	0.598500	0.500000	0.598500	+7.354%	29,641	-64.912%
2025-01-02	0.636300	0.636300	0.505000	0.557500	-5.508%	46,583	-62.332%
2024-12-31	0.700000	0.749900	0.590000	0.590000	-9.217%	48,767	-64.407%
2024-12-30	0.599900	0.749900	0.499900	0.649900	+29.980%	164,797	-67.687%
2024-12-27	0.529900	0.529900	0.362600	0.500000	-3.846%	48,602	-58.000%
2024-12-26	0.449900	0.620000	0.400000	0.520000	+16.227%	93,218	-59.615%
2024-12-24	0.370000	0.447400	0.300100	0.447400	+20.919%	94,148	-53.062%
2024-12-23	0.320000	0.390000	0.320000	0.370000	+12.155%	58,523	-43.243%
2024-12-20	0.180101	0.339900	0.180000	0.329900	+83.278%	101,099	-36.344%
2024-12-19	0.182500	0.182500	0.180000	0.180000	+5.263%	2,095	+16.667%
2024-12-18	0.230000	0.230000	0.171000	0.171000	-19.492%	4,529	+22.807%
2024-12-17	0.237700	0.237700	0.162600	0.212400	+8.645%	30,293	-1.130%
2024-12-16	0.250000	0.250000	0.195500	0.195500	-15.000%	2,272	+7.417%
2024-12-13	0.240001	0.250000	0.194400	0.230000	-4.167%	6,500	-8.696%
2024-12-12	0.284000	0.284000	0.240000	0.240000	-4.000%	10,880	-12.500%

.dark-mode .Y2bHlk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y2bHlk{ 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