Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ANNA
AleAnna, Inc. Class A Common Stock
stock NASDAQ

At Close
Jun 13, 2025 3:59:30 PM EDT
8.88USD+1.024%(+0.09)5,521
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-06-13		10.210010.40008.88008.8800+1.024%5,5510.000%
2025-06-12		9.42009.50008.79008.7900-0.227%8,838+1.024%
2025-06-11		8.91009.07008.75008.8100+0.571%1,994+0.795%
2025-06-10		8.76009.24158.70008.7600-0.905%1,721+1.370%
2025-06-09		9.06009.97008.84008.8400-4.536%4,894+0.452%
2025-06-06		9.19009.32009.09009.2600+1.591%1,809-4.104%
2025-06-05		9.38509.38509.11509.1150-3.545%2,972-2.578%
2025-06-04		9.58009.73009.30009.4500-0.106%2,463-6.032%
2025-06-03		9.71009.72009.46009.4600-2.474%3,467-6.131%
2025-06-02		9.40009.72669.40009.7000+3.632%2,405-8.454%
2025-05-30		8.950011.01008.95009.3600+3.540%7,644-5.128%
2025-05-29		8.80009.88008.25009.0400+0.333%9,769-1.770%
2025-05-28		10.120011.00009.01009.0100-11.056%17,924-1.443%
2025-05-27		10.120010.620010.120010.13000.000%11,082-12.340%
2025-05-23		10.150010.390010.000010.1300-3.155%11,954-12.340%
2025-05-22		10.010010.930010.000010.4600+2.449%9,604-15.105%
2025-05-21		9.850010.28009.850010.2100+1.592%7,476-13.026%
2025-05-20		9.810010.34999.810010.0500+0.299%2,222-11.642%
2025-05-19		10.000010.360010.000010.0200+0.200%8,855-11.377%
2025-05-16		10.260010.520010.000010.0000-4.853%8,107-11.200%
2025-05-15		10.210010.590010.210010.5100-0.849%3,401-15.509%
2025-05-14		9.720010.74009.720010.6000+7.724%5,138-16.226%
2025-05-13		10.930011.05009.84009.8400-8.037%4,316-9.756%
2025-05-12		11.580011.650010.590010.7000-2.727%10,524-17.009%
2025-05-09		10.530011.000010.405011.0000+7.843%5,125-19.273%
2025-05-08		10.650010.670010.140010.2000-5.204%9,385-12.941%
2025-05-07		11.840011.840010.490010.7600-6.026%44,574-17.472%
2025-05-06		11.450011.540011.450011.4500+2.599%4,488-22.445%
2025-05-05		11.200011.900011.080011.1600-2.019%22,337-20.430%
2025-05-02		10.500011.510010.500011.3900+5.561%8,142-22.037%
2025-05-01		10.625011.240010.145010.7900+4.151%48,460-17.702%
2025-04-30		11.500011.500010.240010.3600-12.648%18,036-14.286%
2025-04-29		11.000012.300010.050011.8600+13.493%31,589-25.126%
2025-04-28		9.800010.45009.800010.4500+7.179%20,455-15.024%
2025-04-25		12.010012.01009.52019.7500-15.948%28,193-8.923%
2025-04-24		11.630012.000011.340011.6000+6.033%49,298-23.448%
2025-04-23		13.000013.000010.940010.9400-16.806%24,957-18.830%
2025-04-22		13.000013.300012.215013.1500+1.232%11,192-32.471%
2025-04-21		13.400013.400012.000012.9900-1.516%11,193-31.640%
2025-04-17		18.300018.300012.400113.1900-21.628%30,088-32.676%
2025-04-16		12.550017.436812.550016.8300+33.890%23,690-47.237%
2025-04-15		13.100013.100011.720012.5700-5.204%30,666-29.356%
2025-04-14		11.100013.530011.100013.2600+19.459%48,162-33.032%
2025-04-11		10.790011.10009.960011.1000+4.717%54,411-20.000%
2025-04-10		9.760010.66659.760010.6000+9.845%10,092-16.226%
2025-04-09		9.840010.55009.51159.6500-8.095%24,097-7.979%
2025-04-08		9.510010.82009.510010.5000+16.343%46,938-15.429%
2025-04-07		8.49009.10008.25009.0250+11.145%4,117-1.607%
2025-04-04		7.30008.57997.30008.1200+1.121%18,245+9.360%
2025-04-03		8.32008.32008.03008.0300-3.486%3,025+10.585%
2025-04-02		8.92008.92008.20008.3200-0.300%4,878+6.731%
2025-04-01		8.15008.97007.72008.3450+10.823%11,549+6.411%
2025-03-31		7.25007.53007.19007.5300+5.907%2,127+17.928%
2025-03-28		7.28007.28007.02007.1100-0.559%1,352+24.895%
2025-03-27		7.80007.80007.09507.1500-6.045%5,531+24.196%
2025-03-26		8.14008.14007.30007.6100-1.040%17,222+16.689%
2025-03-25		7.81009.00007.52007.6900-3.392%16,137+15.475%
2025-03-24		8.15008.30007.43007.9600+3.377%7,993+11.558%
2025-03-21		7.30009.65007.10007.7000+0.917%65,715+15.325%
2025-03-20		6.800010.06006.80007.6300+5.533%107,233+16.383%
2025-03-19		6.30007.89006.20007.2300+8.559%21,263+22.822%
2025-03-18		6.13007.00005.80006.6600+11.933%8,427+33.333%
2025-03-17		5.30006.46995.30005.9500+6.250%15,495+49.244%
2025-03-14		5.35005.89005.30005.6000+9.375%9,490+58.571%
2025-03-13		5.15005.39004.71005.1200+0.392%12,600+73.438%
2025-03-12		5.73005.73005.00005.1000-4.315%18,458+74.118%
2025-03-11		5.67006.05005.10005.3300-1.842%14,370+66.604%
2025-03-10		6.11006.11005.43005.4300-10.691%7,992+63.536%
2025-03-07		6.98006.98006.08006.0800-11.241%10,786+46.053%
2025-03-06		6.51006.85006.22006.8500+2.699%6,863+29.635%
2025-03-05		6.69876.69876.41526.6700+4.219%5,856+33.133%
2025-03-04		6.33006.53656.12006.4000+2.236%20,439+38.750%
2025-03-03		6.38006.95006.26006.2600-0.635%5,892+41.853%
2025-02-28		7.03007.03006.30006.3000+2.273%8,810+40.952%
2025-02-27		7.15757.35006.16006.1600-12.871%14,079+44.156%
2025-02-26		8.23608.23607.07007.0700-12.174%4,061+25.601%
2025-02-25		8.50008.95008.05008.0500-7.471%2,769+10.311%
2025-02-24		9.02009.42008.19008.7000-3.548%10,192+2.069%
2025-02-21		9.85009.99008.88009.0200+0.782%10,656-1.552%
2025-02-20		9.00009.40008.95008.9500-0.556%4,172-0.782%
2025-02-19		8.75039.10008.75039.0000-4.255%3,016-1.333%
2025-02-18		9.45009.45009.40009.4000-5.528%5,801-5.532%
2025-02-14		9.67009.95009.30009.9500-3.772%7,383-10.754%
2025-02-13		8.760010.34008.700010.3400+14.889%12,161-14.120%
2025-02-12		9.03009.17508.52009.0000-2.492%6,800-1.333%
2025-02-11		8.62009.38008.19009.2300+3.825%6,879-3.792%
2025-02-10		8.49019.22998.49018.8900+1.253%4,801-0.112%
2025-02-07		8.40008.78008.40008.7800-0.791%8,965+1.139%
2025-02-06		8.85009.10008.60008.8500-0.562%12,764+0.339%
2025-02-05		8.55008.90008.55008.9000+3.972%7,219-0.225%
2025-02-04		8.96009.81008.56008.5600-4.143%20,223+3.738%
2025-02-03		10.440010.44008.93008.9300-23.216%8,958-0.560%
2025-01-31		11.530011.740010.990011.6300-1.524%13,124-23.646%
2025-01-30		12.040012.050011.320011.8100-1.254%8,118-24.809%
2025-01-29		11.701512.000011.701511.9600+0.420%10,710-25.753%
2025-01-28		12.000012.100011.390011.9100-0.501%11,294-25.441%
2025-01-27		11.480012.000011.190011.9700-0.250%7,059-25.815%
2025-01-24		12.000012.990011.489812.0000-8.953%22,439-26.000%
2025-01-23		12.400013.190011.600013.1800+10.756%12,728-32.625%
2025-01-22		11.500012.300011.217111.9000+3.478%26,434-25.378%
2025-01-21		9.540011.95009.000011.5000+21.053%31,647-22.783%
2025-01-17		7.90009.50007.34009.5000+24.672%40,009-6.526%
2025-01-16		8.47718.60007.30007.6200-10.247%6,258+16.535%
2025-01-15		8.26008.60008.25008.4900+3.410%2,958+4.594%
2025-01-14		8.99008.99008.21008.2100-7.649%3,121+8.161%
2025-01-13		8.89009.00008.48328.8900+1.253%8,624-0.112%
2025-01-10		7.230010.48997.10008.7800+25.788%42,618+1.139%
2025-01-08		7.40007.57006.49006.9800-8.996%9,419+27.221%
2025-01-07		7.70008.38007.35007.6700-0.648%26,205+15.776%
2025-01-06		8.43008.65007.30007.7200-4.033%26,935+15.026%
2025-01-03		8.20008.94007.75008.0444+7.259%51,054+10.387%
2025-01-02		7.02007.50006.69007.5000+10.619%12,448+18.400%
2024-12-31		7.29507.31996.49006.7800-6.483%28,769+30.973%
2024-12-30		6.90007.93446.70097.2500+9.517%30,868+22.483%
2024-12-27		6.85007.00006.60006.6200-4.335%5,994+34.139%
2024-12-26		7.00007.48506.36706.9200-1.284%51,684+28.324%
2024-12-24		7.00007.01006.97007.0100+0.143%1,308+26.676%
2024-12-23		6.60007.26006.39007.0000-2.643%11,689+26.857%
2024-12-20		6.00008.40006.00007.1900+16.911%28,925+23.505%
2024-12-19		6.80006.80006.12216.1500-12.268%3,668+44.390%
2024-12-18		7.61007.67005.82017.0100-4.626%20,126+26.676%
2024-12-17		9.26009.26006.74297.3500-30.693%73,589+20.816%
2024-12-16		10.150018.70009.230010.60500.000%144,847-16.266%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC