Dark

ANNA
AleAnna, Inc. Class A Common Stock
stock NASDAQ

At Close

Mar 4, 2026 3:57:30 PM EST

3.30USD-6.911%(-0.25)260,876

3.22Bid 3.31Ask 0.09Spread

Pre-market

Mar 4, 2026 9:28:30 AM EST

3.93USD+10.860%(+0.39)16,137

After-hours

Mar 4, 2026 4:22:30 PM EST

3.27USD-0.909%(-0.03)932

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	3.5500	3.6200	3.1400	3.3000	-7.042%	260,876	0.000%
2026-03-03	4.2600	4.3499	2.8769	3.5500	-2.473%	745,202	-7.042%
2026-03-02	3.3300	3.6900	3.1200	3.6400	+27.719%	343,820	-9.341%
2026-02-27	3.5000	3.7700	2.6101	2.8500	-14.925%	886,116	+15.789%
2026-02-26	2.6001	3.4000	2.5250	3.3500	+29.845%	217,374	-1.493%
2026-02-25	2.6522	2.7500	2.5800	2.5800	-3.371%	9,890	+27.907%
2026-02-24	2.8500	2.8600	2.6700	2.6700	-3.957%	12,471	+23.596%
2026-02-23	2.6900	2.9000	2.6900	2.7800	+6.513%	25,535	+18.705%
2026-02-20	2.5000	2.6990	2.5000	2.6100	+8.750%	10,506	+26.437%
2026-02-19	2.4400	2.4400	2.3700	2.4000	+0.418%	4,515	+37.500%
2026-02-18	2.4400	2.4600	2.3500	2.3900	+3.463%	11,104	+38.075%
2026-02-17	2.5000	2.5100	2.3100	2.3100	-9.766%	8,577	+42.857%
2026-02-13	2.5001	2.5900	2.5001	2.5600	0.000%	2,066	+28.906%
2026-02-12	2.6100	2.6140	2.5000	2.5600	-4.120%	10,757	+28.906%
2026-02-11	2.6101	2.7400	2.6101	2.6700	+3.089%	7,169	+23.596%
2026-02-10	2.6933	2.7500	2.5900	2.5900	-1.521%	6,172	+27.413%
2026-02-09	2.6500	2.7000	2.5000	2.6300	-1.866%	18,677	+25.475%
2026-02-06	2.5828	2.6800	2.5600	2.6800	+3.475%	7,452	+23.134%
2026-02-05	2.5600	2.6400	2.5600	2.5900	+1.172%	8,343	+27.413%
2026-02-04	2.6000	2.6500	2.5500	2.5600	+1.992%	3,528	+28.906%
2026-02-03	2.5600	2.6500	2.5100	2.5100	-2.713%	9,884	+31.474%
2026-02-02	2.7200	2.7390	2.5700	2.5800	-3.418%	21,435	+27.907%
2026-01-30	2.7700	2.7709	2.5500	2.6713	-4.596%	4,902	+23.535%
2026-01-29	2.7000	2.8000	2.4132	2.8000	+2.564%	19,496	+17.857%
2026-01-28	2.8500	2.8500	2.6900	2.7300	-4.878%	14,680	+20.879%
2026-01-27	2.9000	2.9000	2.6500	2.8700	-2.381%	26,472	+14.983%
2026-01-26	2.9001	3.0000	2.9000	2.9400	+2.083%	9,019	+12.245%
2026-01-23	2.8501	2.9350	2.8000	2.8800	+2.857%	14,097	+14.583%
2026-01-22	2.9250	2.9350	2.8000	2.8000	-1.408%	15,252	+17.857%
2026-01-21	2.8400	3.0000	2.6900	2.8400	+3.273%	23,518	+16.197%
2026-01-20	2.6500	3.2800	2.6500	2.7500	+7.004%	107,872	+20.000%
2026-01-16	2.6400	2.6400	2.3700	2.5700	-0.772%	11,296	+28.405%
2026-01-15	2.5350	2.6800	2.4900	2.5900	+3.600%	14,510	+27.413%
2026-01-14	2.6800	2.6800	2.3500	2.5000	-0.794%	25,613	+32.000%
2026-01-13	2.4500	2.6500	2.3300	2.5200	+8.621%	24,301	+30.952%
2026-01-12	2.4500	2.4500	2.3100	2.3200	-3.333%	13,393	+42.241%
2026-01-09	2.3620	2.6400	2.3600	2.4000	+0.418%	11,669	+37.500%
2026-01-08	2.4100	2.5500	2.3610	2.3900	-2.449%	11,212	+38.075%
2026-01-07	2.5600	2.7000	2.4100	2.4500	-4.297%	20,931	+34.694%
2026-01-06	2.8800	2.8800	2.5600	2.5600	-10.490%	25,248	+28.906%
2026-01-05	2.7800	2.8799	2.7300	2.8600	+3.249%	5,203	+15.385%
2026-01-02	2.8200	2.8700	2.7200	2.7700	-3.682%	4,249	+19.134%
2025-12-31	2.7900	2.9699	2.7900	2.8759	+5.344%	4,556	+14.747%
2025-12-30	2.7500	2.7800	2.7300	2.7300	-1.975%	672	+20.879%
2025-12-29	2.8500	2.8500	2.7200	2.7850	-2.281%	6,810	+18.492%
2025-12-26	2.8600	2.8600	2.7860	2.8500	+2.518%	3,615	+15.789%
2025-12-24	2.7693	2.9000	2.7693	2.7800	+4.120%	11,001	+18.705%
2025-12-23	2.7100	2.9800	2.6600	2.6700	-4.643%	33,647	+23.596%
2025-12-22	3.0300	3.0980	2.7500	2.8000	-2.098%	190,687	+17.857%
2025-12-19	2.8600	2.8600	2.8600	2.8600	-7.443%	1	+15.385%
2025-12-18	2.9950	3.0900	2.9950	3.0900	+3.344%	1,621	+6.796%
2025-12-17	2.7900	2.9900	2.7900	2.9900	+7.554%	12,320	+10.368%
2025-12-16	2.8200	2.8200	2.7600	2.7800	-3.472%	3,954	+18.705%
2025-12-15	2.9400	2.9994	2.8800	2.8800	-2.041%	6,605	+14.583%
2025-12-12	3.2500	3.2500	2.7600	2.9400	-4.235%	21,719	+12.245%
2025-12-11	3.2186	3.3500	3.0700	3.0700	-3.155%	9,884	+7.492%
2025-12-10	3.4600	3.4600	3.1700	3.1700	-1.858%	16,925	+4.101%
2025-12-09	3.1800	3.3600	3.1500	3.2300	-1.223%	8,287	+2.167%
2025-12-08	3.4600	3.5100	3.1500	3.2700	-3.540%	9,353	+0.917%
2025-12-05	3.2354	3.5600	3.2100	3.3900	+4.308%	11,421	-2.655%
2025-12-04	3.2175	3.3000	3.2175	3.2500	-0.612%	2,099	+1.538%
2025-12-03	3.3000	3.3000	3.1500	3.2700	+3.481%	3,955	+0.917%
2025-12-02	3.2550	3.3400	3.1600	3.1600	-4.335%	9,250	+4.430%
2025-12-01	3.1900	3.3600	3.1250	3.3032	+3.549%	14,975	-0.097%
2025-11-28	3.2329	3.3800	3.1900	3.1900	+2.903%	2,897	+3.448%
2025-11-26	3.0800	3.1338	3.0800	3.1000	-0.641%	2,595	+6.452%
2025-11-25	3.3800	3.3800	3.0600	3.1200	+1.957%	4,893	+5.769%
2025-11-24	3.1000	3.1000	3.0601	3.0601	-1.287%	2,243	+7.840%
2025-11-21	3.1800	3.1800	3.1000	3.1000	-1.899%	898	+6.452%
2025-11-20	3.2099	3.3400	3.1600	3.1600	-1.441%	5,284	+4.430%
2025-11-19	3.2062	3.2062	3.2062	3.2062	-3.428%	1,350	+2.926%
2025-11-18	3.4800	3.6354	3.3200	3.3200	+4.732%	1,219	-0.602%
2025-11-17	3.1700	3.1700	3.1700	3.1700	-3.939%	1,736	+4.101%
2025-11-14	3.3650	3.4000	3.2000	3.3000	+1.532%	5,792	0.000%
2025-11-13	3.2600	3.4000	3.2000	3.2502	-5.791%	9,656	+1.532%
2025-11-12	3.2500	3.4600	3.2500	3.4500	+9.524%	7,828	-4.348%
2025-11-11	3.1500	3.1500	3.1500	3.1500	-1.774%	1,073	+4.762%
2025-11-10	3.2069	3.2069	3.2069	3.2069	+1.005%	518	+2.903%
2025-11-07	3.2000	3.2350	3.1000	3.1750	-3.495%	3,755	+3.937%
2025-11-06	3.4200	3.5300	3.2900	3.2900	+1.231%	4,100	+0.304%
2025-11-05	3.2400	3.2500	3.2400	3.2500	-2.695%	1,736	+1.538%
2025-11-03	3.3200	3.4200	3.3200	3.3400	+2.769%	4,045	-1.198%
2025-10-31	3.1527	3.2500	3.1527	3.2500	+2.201%	1,927	+1.538%
2025-10-30	3.1900	3.1900	3.1000	3.1800	-0.313%	3,347	+3.774%
2025-10-29	3.3705	3.3705	3.1900	3.1900	-10.894%	7,694	+3.448%
2025-10-28	3.5100	3.5800	3.4200	3.5800	+0.562%	2,500	-7.821%
2025-10-27	3.5500	3.6825	3.5500	3.5600	+0.381%	3,223	-7.303%
2025-10-24	3.7000	3.7000	3.5465	3.5465	-4.149%	2,090	-6.951%
2025-10-23	3.8780	3.8780	3.6500	3.7000	-0.270%	5,083	-10.811%
2025-10-22	4.0132	4.0132	3.7100	3.7100	-4.627%	4,444	-11.051%
2025-10-21	4.0381	4.0500	3.8900	3.8900	-6.982%	2,972	-15.167%
2025-10-20	4.0993	4.3400	4.0993	4.1820	+2.000%	1,922	-21.090%
2025-10-17	4.1000	4.1000	4.1000	4.1000	+1.483%	2	-19.512%
2025-10-16	4.0800	4.0800	4.0401	4.0401	+0.002%	1,919	-18.319%
2025-10-15	4.2300	4.2300	4.0400	4.0400	-2.885%	6,031	-18.317%
2025-10-14	4.0550	4.1600	4.0550	4.1600	-0.120%	2,484	-20.673%
2025-10-13	4.3526	4.3526	4.0300	4.1650	+1.834%	3,402	-20.768%
2025-10-10	4.0902	4.1692	4.0100	4.0900	+0.988%	6,262	-19.315%
2025-10-09	4.2500	4.3000	4.0500	4.0500	-2.644%	3,899	-18.519%
2025-10-08	4.2755	4.2755	4.0440	4.1600	+1.711%	2,491	-20.673%
2025-10-07	4.2300	4.2807	4.0400	4.0900	-4.828%	3,793	-19.315%
2025-10-06	4.4709	4.4709	4.0600	4.2975	+6.638%	4,749	-23.211%
2025-10-03	4.1400	4.2000	4.0100	4.0300	+0.499%	3,203	-18.114%
2025-10-02	4.1700	4.1700	4.0100	4.0100	-4.524%	7,113	-17.706%
2025-10-01	4.3750	4.3750	4.2000	4.2000	-0.119%	1,334	-21.429%
2025-09-30	4.1300	4.2700	4.1300	4.2050	-0.119%	1,855	-21.522%
2025-09-29	4.1738	4.4391	4.1738	4.2100	-2.093%	2,447	-21.615%
2025-09-26	4.1400	4.3000	4.1400	4.3000	+1.415%	1,162	-23.256%
2025-09-25	4.3350	4.3350	4.2387	4.2400	-1.624%	2,980	-22.170%
2025-09-24	4.4000	4.4000	4.3100	4.3100	-0.347%	923	-23.434%
2025-09-23	4.3511	4.4722	4.2700	4.3250	+1.051%	2,749	-23.699%
2025-09-22	4.2800	4.4900	4.2600	4.2800	+0.234%	6,012	-22.897%
2025-09-19	4.3400	4.3565	4.2700	4.2700	+0.447%	2,473	-22.717%
2025-09-18	4.3410	4.4400	4.2200	4.2510	-0.678%	8,581	-22.371%
2025-09-17	4.1900	4.5000	4.1900	4.2800	-1.155%	7,086	-22.897%
2025-09-16	4.2500	4.3300	4.1700	4.3300	+0.803%	2,974	-23.788%
2025-09-15	4.3900	4.3900	4.2500	4.2955	-1.929%	4,626	-23.175%
2025-09-12	4.4285	4.4900	4.2000	4.3800	-0.232%	11,494	-24.658%
2025-09-11	4.3848	4.3902	4.2500	4.3902	+0.753%	1,021	-24.833%
2025-09-10	4.2600	4.3574	4.2600	4.3574	-0.030%	1,576	-24.267%
2025-09-09	4.2900	4.5000	4.1900	4.3587	+1.031%	7,237	-24.289%
2025-09-08	4.1600	4.5641	4.1600	4.3142	+2.475%	3,284	-23.508%
2025-09-05	4.3460	4.5500	4.1300	4.2100	-2.771%	10,023	-21.615%
2025-09-04	4.2328	4.6000	4.0900	4.3300	+6.388%	8,515	-23.788%
2025-09-03	4.0800	4.5461	4.0700	4.0700	-0.574%	11,717	-18.919%
2025-09-02	4.3500	4.4070	4.0929	4.0935	+1.074%	1,954	-19.384%
2025-08-29	4.0500	4.5100	4.0500	4.0500	-3.800%	14,911	-18.519%
2025-08-28	4.1300	4.4800	4.1300	4.2100	-0.796%	6,183	-21.615%
2025-08-27	4.2700	4.4600	4.0500	4.2438	-0.108%	9,147	-22.240%
2025-08-26	4.4300	4.4500	4.0500	4.2484	-3.544%	20,310	-22.324%
2025-08-25	4.0796	4.4666	4.0796	4.4045	+6.905%	9,995	-25.077%
2025-08-22	4.3061	4.3061	4.1200	4.1200	-2.367%	2,253	-19.903%
2025-08-21	4.2250	4.2250	4.2000	4.2199	+2.629%	1,200	-21.799%
2025-08-20	4.0759	4.3461	4.0759	4.1118	+2.284%	4,148	-19.743%
2025-08-19	4.2620	4.2620	4.0200	4.0200	-4.965%	5,907	-17.910%
2025-08-18	4.5000	4.5000	4.0700	4.2300	-3.809%	14,615	-21.986%
2025-08-15	4.4900	4.6448	4.2100	4.3975	+3.715%	15,396	-24.957%
2025-08-14	4.3975	4.4499	4.0865	4.2400	-1.395%	5,181	-22.170%
2025-08-13	4.6400	4.6400	4.3000	4.3000	0.000%	5,479	-23.256%
2025-08-12	4.8100	4.8100	4.2900	4.3000	-8.511%	12,883	-23.256%
2025-08-11	4.8000	4.9541	4.5525	4.7000	-3.467%	1,088	-29.787%
2025-08-08	4.7000	4.8688	4.5107	4.8688	+8.437%	1,345	-32.221%
2025-08-07	4.5900	4.8450	4.4700	4.4900	-5.074%	14,617	-26.503%
2025-08-06	5.0500	5.2600	4.3200	4.7300	-3.666%	44,917	-30.233%
2025-08-05	5.1300	5.2000	4.8500	4.9100	-3.914%	5,572	-32.790%
2025-08-04	5.1921	5.3500	5.1100	5.1100	-3.766%	19,146	-35.421%
2025-08-01	5.3000	5.4100	4.8000	5.3100	+4.322%	70,451	-37.853%
2025-07-31	5.2000	5.5150	4.8893	5.0900	-2.115%	122,610	-35.167%
2025-07-30	5.4200	5.6800	4.8200	5.2000	-2.072%	62,295	-36.538%
2025-07-29	4.8320	5.5000	4.6550	5.3100	+10.395%	98,625	-37.853%
2025-07-28	4.9100	5.3500	4.8100	4.8100	-3.322%	15,671	-31.393%
2025-07-25	5.5000	6.2436	4.9753	4.9753	-7.073%	20,564	-33.672%
2025-07-24	4.9100	5.9379	4.9100	5.3540	+11.891%	18,856	-38.364%
2025-07-23	4.7360	5.1000	4.6800	4.7850	+3.796%	7,723	-31.034%
2025-07-22	4.3900	4.6100	4.3900	4.6100	+2.444%	3,786	-28.416%
2025-07-21	4.5450	4.5659	4.3602	4.5000	+2.740%	3,244	-26.667%
2025-07-18	4.7900	4.7900	4.3700	4.3800	-3.097%	7,417	-24.658%
2025-07-17	4.6400	4.7000	4.5200	4.5200	-1.094%	3,426	-26.991%
2025-07-16	4.5200	4.9800	4.5100	4.5700	0.000%	20,011	-27.790%
2025-07-15	4.8500	5.2200	4.5700	4.5700	-2.972%	6,821	-27.790%
2025-07-14	4.6300	4.7684	4.5200	4.7100	+1.290%	10,669	-29.936%
2025-07-11	4.7500	4.9400	4.5790	4.6500	-1.483%	15,630	-29.032%
2025-07-10	4.7700	5.2500	4.5902	4.7200	-2.275%	11,622	-30.085%
2025-07-09	5.7400	5.7400	4.4000	4.8299	-9.721%	168,646	-31.676%
2025-07-08	5.7800	6.0100	5.3500	5.3500	-8.312%	12,683	-38.318%
2025-07-07	6.1100	6.1300	5.8350	5.8350	-7.381%	3,083	-43.445%
2025-07-03	6.0700	6.5000	5.9800	6.3000	+7.509%	41,819	-47.619%
2025-07-02	7.3500	7.6000	5.6750	5.8600	-6.984%	53,936	-43.686%
2025-07-01	7.6221	7.6221	6.3000	6.3000	-12.500%	10,130	-47.619%
2025-06-30	7.3100	8.0000	7.0300	7.2000	-0.277%	56,457	-54.167%
2025-06-27	8.4177	8.6000	7.2000	7.2200	-12.485%	28,565	-54.294%
2025-06-26	7.3500	8.4000	7.3400	8.2500	+13.777%	123,442	-60.000%
2025-06-25	8.1199	9.0000	7.2510	7.2510	-0.099%	91,838	-54.489%
2025-06-24	7.8011	7.8011	7.2582	7.2582	-3.992%	1,002	-54.534%
2025-06-23	7.8980	7.8980	7.5600	7.5600	0.000%	1,444	-56.349%
2025-06-20	8.0099	8.0099	7.3075	7.5600	-3.077%	1,356	-56.349%
2025-06-18	7.3904	7.8000	7.2501	7.8000	+5.978%	3,301	-57.692%
2025-06-17	7.7632	7.8900	7.0301	7.3600	-8.115%	5,543	-55.163%
2025-06-16	8.7400	9.4828	7.8250	8.0100	-9.797%	7,047	-58.801%
2025-06-13	10.2100	10.4000	8.8800	8.8800	+1.024%	5,551	-62.838%
2025-06-12	9.4200	9.5000	8.7900	8.7900	-0.227%	8,838	-62.457%
2025-06-11	8.9100	9.0700	8.7500	8.8100	+0.571%	1,994	-62.543%
2025-06-10	8.7600	9.2415	8.7000	8.7600	-0.905%	1,721	-62.329%
2025-06-09	9.0600	9.9700	8.8400	8.8400	-4.536%	4,894	-62.670%
2025-06-06	9.1900	9.3200	9.0900	9.2600	+1.591%	1,809	-64.363%
2025-06-05	9.3850	9.3850	9.1150	9.1150	-3.545%	2,972	-63.796%
2025-06-04	9.5800	9.7300	9.3000	9.4500	-0.106%	2,463	-65.079%
2025-06-03	9.7100	9.7200	9.4600	9.4600	-2.474%	3,467	-65.116%
2025-06-02	9.4000	9.7266	9.4000	9.7000	+3.632%	2,405	-65.979%
2025-05-30	8.9500	11.0100	8.9500	9.3600	+3.540%	7,644	-64.744%
2025-05-29	8.8000	9.8800	8.2500	9.0400	+0.333%	9,769	-63.496%
2025-05-28	10.1200	11.0000	9.0100	9.0100	-11.056%	17,924	-63.374%
2025-05-27	10.1200	10.6200	10.1200	10.1300	0.000%	11,082	-67.423%
2025-05-23	10.1500	10.3900	10.0000	10.1300	-3.155%	11,954	-67.423%
2025-05-22	10.0100	10.9300	10.0000	10.4600	+2.449%	9,604	-68.451%
2025-05-21	9.8500	10.2800	9.8500	10.2100	+1.592%	7,476	-67.679%
2025-05-20	9.8100	10.3499	9.8100	10.0500	+0.299%	2,222	-67.164%
2025-05-19	10.0000	10.3600	10.0000	10.0200	+0.200%	8,855	-67.066%
2025-05-16	10.2600	10.5200	10.0000	10.0000	-4.853%	8,107	-67.000%
2025-05-15	10.2100	10.5900	10.2100	10.5100	-0.849%	3,401	-68.601%
2025-05-14	9.7200	10.7400	9.7200	10.6000	+7.724%	5,138	-68.868%
2025-05-13	10.9300	11.0500	9.8400	9.8400	-8.037%	4,316	-66.463%
2025-05-12	11.5800	11.6500	10.5900	10.7000	-2.727%	10,524	-69.159%
2025-05-09	10.5300	11.0000	10.4050	11.0000	+7.843%	5,125	-70.000%
2025-05-08	10.6500	10.6700	10.1400	10.2000	-5.204%	9,385	-67.647%
2025-05-07	11.8400	11.8400	10.4900	10.7600	-6.026%	44,574	-69.331%
2025-05-06	11.4500	11.5400	11.4500	11.4500	+2.599%	4,488	-71.179%
2025-05-05	11.2000	11.9000	11.0800	11.1600	-2.019%	22,337	-70.430%
2025-05-02	10.5000	11.5100	10.5000	11.3900	+5.561%	8,142	-71.027%
2025-05-01	10.6250	11.2400	10.1450	10.7900	+4.151%	48,460	-69.416%
2025-04-30	11.5000	11.5000	10.2400	10.3600	-12.648%	18,036	-68.147%
2025-04-29	11.0000	12.3000	10.0500	11.8600	+13.493%	31,589	-72.175%
2025-04-28	9.8000	10.4500	9.8000	10.4500	+7.179%	20,455	-68.421%
2025-04-25	12.0100	12.0100	9.5201	9.7500	-15.948%	28,193	-66.154%
2025-04-24	11.6300	12.0000	11.3400	11.6000	+6.033%	49,298	-71.552%
2025-04-23	13.0000	13.0000	10.9400	10.9400	-16.806%	24,957	-69.835%
2025-04-22	13.0000	13.3000	12.2150	13.1500	+1.232%	11,192	-74.905%
2025-04-21	13.4000	13.4000	12.0000	12.9900	-1.516%	11,193	-74.596%
2025-04-17	18.3000	18.3000	12.4001	13.1900	-21.628%	30,088	-74.981%
2025-04-16	12.5500	17.4368	12.5500	16.8300	+33.890%	23,690	-80.392%
2025-04-15	13.1000	13.1000	11.7200	12.5700	-5.204%	30,666	-73.747%
2025-04-14	11.1000	13.5300	11.1000	13.2600	+19.459%	48,162	-75.113%
2025-04-11	10.7900	11.1000	9.9600	11.1000	+4.717%	54,411	-70.270%
2025-04-10	9.7600	10.6665	9.7600	10.6000	+9.845%	10,092	-68.868%
2025-04-09	9.8400	10.5500	9.5115	9.6500	-8.095%	24,097	-65.803%
2025-04-08	9.5100	10.8200	9.5100	10.5000	+16.343%	46,938	-68.571%
2025-04-07	8.4900	9.1000	8.2500	9.0250	+11.145%	4,117	-63.435%
2025-04-04	7.3000	8.5799	7.3000	8.1200	+1.121%	18,245	-59.360%
2025-04-03	8.3200	8.3200	8.0300	8.0300	-3.486%	3,025	-58.904%
2025-04-02	8.9200	8.9200	8.2000	8.3200	-0.300%	4,878	-60.337%
2025-04-01	8.1500	8.9700	7.7200	8.3450	+10.823%	11,549	-60.455%
2025-03-31	7.2500	7.5300	7.1900	7.5300	+5.907%	2,127	-56.175%
2025-03-28	7.2800	7.2800	7.0200	7.1100	-0.559%	1,352	-53.586%
2025-03-27	7.8000	7.8000	7.0950	7.1500	-6.045%	5,531	-53.846%
2025-03-26	8.1400	8.1400	7.3000	7.6100	-1.040%	17,222	-56.636%
2025-03-25	7.8100	9.0000	7.5200	7.6900	-3.392%	16,137	-57.087%
2025-03-24	8.1500	8.3000	7.4300	7.9600	+3.377%	7,993	-58.543%
2025-03-21	7.3000	9.6500	7.1000	7.7000	+0.917%	65,715	-57.143%
2025-03-20	6.8000	10.0600	6.8000	7.6300	+5.533%	107,233	-56.750%
2025-03-19	6.3000	7.8900	6.2000	7.2300	+8.559%	21,263	-54.357%
2025-03-18	6.1300	7.0000	5.8000	6.6600	+11.933%	8,427	-50.450%
2025-03-17	5.3000	6.4699	5.3000	5.9500	+6.250%	15,495	-44.538%
2025-03-14	5.3500	5.8900	5.3000	5.6000	+9.375%	9,490	-41.071%
2025-03-13	5.1500	5.3900	4.7100	5.1200	+0.392%	12,600	-35.547%
2025-03-12	5.7300	5.7300	5.0000	5.1000	-4.315%	18,458	-35.294%
2025-03-11	5.6700	6.0500	5.1000	5.3300	-1.842%	14,370	-38.086%
2025-03-10	6.1100	6.1100	5.4300	5.4300	-10.691%	7,992	-39.227%
2025-03-07	6.9800	6.9800	6.0800	6.0800	-11.241%	10,786	-45.724%
2025-03-06	6.5100	6.8500	6.2200	6.8500	+2.699%	6,863	-51.825%
2025-03-05	6.6987	6.6987	6.4152	6.6700	+4.219%	5,856	-50.525%
2025-03-04	6.3300	6.5365	6.1200	6.4000	+2.236%	20,439	-48.438%
2025-03-03	6.3800	6.9500	6.2600	6.2600	-0.635%	5,892	-47.284%
2025-02-28	7.0300	7.0300	6.3000	6.3000	+2.273%	8,810	-47.619%
2025-02-27	7.1575	7.3500	6.1600	6.1600	-12.871%	14,079	-46.429%
2025-02-26	8.2360	8.2360	7.0700	7.0700	-12.174%	4,061	-53.324%
2025-02-25	8.5000	8.9500	8.0500	8.0500	-7.471%	2,769	-59.006%
2025-02-24	9.0200	9.4200	8.1900	8.7000	-3.548%	10,192	-62.069%
2025-02-21	9.8500	9.9900	8.8800	9.0200	+0.782%	10,656	-63.415%
2025-02-20	9.0000	9.4000	8.9500	8.9500	-0.556%	4,172	-63.128%
2025-02-19	8.7503	9.1000	8.7503	9.0000	-4.255%	3,016	-63.333%
2025-02-18	9.4500	9.4500	9.4000	9.4000	-5.528%	5,801	-64.894%
2025-02-14	9.6700	9.9500	9.3000	9.9500	-3.772%	7,383	-66.834%
2025-02-13	8.7600	10.3400	8.7000	10.3400	+14.889%	12,161	-68.085%
2025-02-12	9.0300	9.1750	8.5200	9.0000	-2.492%	6,800	-63.333%
2025-02-11	8.6200	9.3800	8.1900	9.2300	+3.825%	6,879	-64.247%
2025-02-10	8.4901	9.2299	8.4901	8.8900	+1.253%	4,801	-62.880%
2025-02-07	8.4000	8.7800	8.4000	8.7800	-0.791%	8,965	-62.415%
2025-02-06	8.8500	9.1000	8.6000	8.8500	-0.562%	12,764	-62.712%
2025-02-05	8.5500	8.9000	8.5500	8.9000	+3.972%	7,219	-62.921%
2025-02-04	8.9600	9.8100	8.5600	8.5600	-4.143%	20,223	-61.449%
2025-02-03	10.4400	10.4400	8.9300	8.9300	-23.216%	8,958	-63.046%
2025-01-31	11.5300	11.7400	10.9900	11.6300	-1.524%	13,124	-71.625%
2025-01-30	12.0400	12.0500	11.3200	11.8100	-1.254%	8,118	-72.058%
2025-01-29	11.7015	12.0000	11.7015	11.9600	+0.420%	10,710	-72.408%
2025-01-28	12.0000	12.1000	11.3900	11.9100	-0.501%	11,294	-72.292%
2025-01-27	11.4800	12.0000	11.1900	11.9700	-0.250%	7,059	-72.431%
2025-01-24	12.0000	12.9900	11.4898	12.0000	-8.953%	22,439	-72.500%
2025-01-23	12.4000	13.1900	11.6000	13.1800	+10.756%	12,728	-74.962%
2025-01-22	11.5000	12.3000	11.2171	11.9000	+3.478%	26,434	-72.269%
2025-01-21	9.5400	11.9500	9.0000	11.5000	+21.053%	31,647	-71.304%
2025-01-17	7.9000	9.5000	7.3400	9.5000	+24.672%	40,009	-65.263%
2025-01-16	8.4771	8.6000	7.3000	7.6200	-10.247%	6,258	-56.693%
2025-01-15	8.2600	8.6000	8.2500	8.4900	+3.410%	2,958	-61.131%
2025-01-14	8.9900	8.9900	8.2100	8.2100	-7.649%	3,121	-59.805%
2025-01-13	8.8900	9.0000	8.4832	8.8900	+1.253%	8,624	-62.880%
2025-01-10	7.2300	10.4899	7.1000	8.7800	+25.788%	42,618	-62.415%
2025-01-08	7.4000	7.5700	6.4900	6.9800	-8.996%	9,419	-52.722%
2025-01-07	7.7000	8.3800	7.3500	7.6700	-0.648%	26,205	-56.975%
2025-01-06	8.4300	8.6500	7.3000	7.7200	-4.033%	26,935	-57.254%
2025-01-03	8.2000	8.9400	7.7500	8.0444	+7.259%	51,054	-58.978%
2025-01-02	7.0200	7.5000	6.6900	7.5000	+10.619%	12,448	-56.000%
2024-12-31	7.2950	7.3199	6.4900	6.7800	-6.483%	28,769	-51.327%
2024-12-30	6.9000	7.9344	6.7009	7.2500	+9.517%	30,868	-54.483%
2024-12-27	6.8500	7.0000	6.6000	6.6200	-4.335%	5,994	-50.151%
2024-12-26	7.0000	7.4850	6.3670	6.9200	-1.284%	51,684	-52.312%
2024-12-24	7.0000	7.0100	6.9700	7.0100	+0.143%	1,308	-52.924%
2024-12-23	6.6000	7.2600	6.3900	7.0000	-2.643%	11,689	-52.857%
2024-12-20	6.0000	8.4000	6.0000	7.1900	+16.911%	28,925	-54.103%
2024-12-19	6.8000	6.8000	6.1221	6.1500	-12.268%	3,668	-46.341%
2024-12-18	7.6100	7.6700	5.8201	7.0100	-4.626%	20,126	-52.924%
2024-12-17	9.2600	9.2600	6.7429	7.3500	-30.693%	73,589	-55.102%
2024-12-16	10.1500	18.7000	9.2300	10.6050	0.000%	144,847	-68.883%

.dark-mode .P3h1Q1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3h1Q1{ color: #333333; background-color: white; border: 2px solid #333333; }ANNAAleAnna, Inc. Class A Common Stockstock NASDAQ

ANNA
AleAnna, Inc. Class A Common Stock
stock NASDAQ