Dark

ANNA
AleAnna, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 30, 2026 10:53:19 AM EDT

2.79USD-1.590%(-0.04)68,208

2.75Bid 2.94Ask 0.19Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

2.82USD-0.353%(-0.01)2,686

After-hours

Jul 29, 2026 4:57:30 PM EDT

2.86USD+1.060%(+0.03)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	2.8600	2.8600	2.7100	2.7900	-1.761%	68,208	0.000%
2026-07-29	2.8800	3.0400	2.7800	2.8400	0.000%	238,292	-1.761%
2026-07-28	3.0300	3.0300	2.8100	2.8400	-7.190%	179,207	-1.761%
2026-07-27	3.0450	3.1700	2.8000	3.0600	-8.108%	281,752	-8.824%
2026-07-24	3.4100	3.5400	3.3000	3.3300	-3.198%	145,755	-16.216%
2026-07-23	3.8300	3.9000	3.3600	3.4400	-7.027%	454,475	-18.895%
2026-07-22	3.6900	3.9000	3.5750	3.7000	+2.210%	383,000	-24.595%
2026-07-21	3.5700	3.6800	3.5000	3.6200	+0.556%	169,391	-22.928%
2026-07-20	3.4900	3.7000	3.3500	3.6000	+4.651%	399,136	-22.500%
2026-07-17	3.3800	3.5400	3.2500	3.4400	+1.775%	263,311	-18.895%
2026-07-16	3.2200	3.6200	3.2001	3.3800	+4.644%	433,741	-17.456%
2026-07-15	3.3000	3.3636	3.0700	3.2300	-3.869%	171,860	-13.622%
2026-07-14	3.3800	3.4350	3.2000	3.3600	-1.754%	175,876	-16.964%
2026-07-13	3.2600	3.5000	3.1113	3.4200	+7.547%	463,731	-18.421%
2026-07-10	3.0100	3.2789	2.9700	3.1800	+6.711%	416,395	-12.264%
2026-07-09	2.8300	3.0400	2.6800	2.9800	+8.364%	493,414	-6.376%
2026-07-08	2.8400	2.9900	2.7000	2.7500	+1.103%	1,312,069	+1.455%
2026-07-07	2.8000	2.9000	2.6500	2.7200	-0.730%	589,506	+2.574%
2026-07-06	2.7500	2.7800	2.6900	2.7400	+1.107%	35,334	+1.825%
2026-07-02	2.8500	2.8899	2.6200	2.7100	-4.577%	118,005	+2.952%
2026-07-01	2.8600	2.9500	2.8000	2.8400	-2.069%	64,705	-1.761%
2026-06-30	2.8700	2.9700	2.7200	2.9000	+1.399%	184,278	-3.793%
2026-06-29	2.8400	2.9300	2.7900	2.8600	+0.704%	110,976	-2.448%
2026-06-26	2.6900	2.8900	2.6900	2.8400	+1.792%	106,239	-1.761%
2026-06-25	2.6500	2.8199	2.6000	2.7900	+6.084%	208,263	0.000%
2026-06-24	2.8400	2.9400	2.5801	2.6300	-8.362%	266,861	+6.084%
2026-06-23	2.8700	2.9300	2.8400	2.8700	-2.048%	57,976	-2.787%
2026-06-22	2.9400	3.0500	2.7600	2.9300	0.000%	196,937	-4.778%
2026-06-18	3.0100	3.0550	2.9100	2.9300	-5.484%	182,768	-4.778%
2026-06-17	3.0100	3.1478	2.9867	3.1000	+1.974%	154,774	-10.000%
2026-06-16	2.9500	3.1100	2.9000	3.0400	+2.703%	235,660	-8.224%
2026-06-15	3.0200	3.1200	2.9500	2.9600	-7.500%	292,171	-5.743%
2026-06-12	3.3100	3.3500	3.0900	3.2000	-5.325%	274,946	-12.813%
2026-06-11	3.4600	3.6358	3.2000	3.3800	-5.322%	705,802	-17.456%
2026-06-10	3.2000	3.6400	3.1750	3.5700	+14.791%	1,110,153	-21.849%
2026-06-09	3.0500	3.2000	2.9000	3.1100	+1.967%	459,707	-10.289%
2026-06-08	3.0200	3.1700	2.9601	3.0500	+0.329%	228,303	-8.525%
2026-06-05	3.1900	3.2299	3.0101	3.0400	-5.590%	208,843	-8.224%
2026-06-04	3.3200	3.3200	3.1600	3.2200	-3.881%	165,306	-13.354%
2026-06-03	3.3000	3.3599	3.1000	3.3500	+3.077%	309,164	-16.716%
2026-06-02	3.3500	3.4200	3.1700	3.2500	-2.402%	366,224	-14.154%
2026-06-01	3.1800	3.5200	3.1100	3.3300	+10.265%	724,726	-16.216%
2026-05-29	3.1100	3.1900	2.9400	3.0200	-5.329%	511,245	-7.616%
2026-05-28	3.0400	3.4500	3.0400	3.1900	+5.980%	1,082,771	-12.539%
2026-05-27	2.9900	3.0400	2.8700	3.0100	+0.333%	289,283	-7.309%
2026-05-26	3.1000	3.2100	3.0000	3.0000	-6.542%	428,637	-7.000%
2026-05-22	3.0200	3.2700	3.0200	3.2100	+6.291%	307,411	-13.084%
2026-05-21	3.4200	3.4700	2.9600	3.0200	-8.485%	564,602	-7.616%
2026-05-20	3.4700	3.6300	3.2600	3.3000	-5.444%	284,970	-15.455%
2026-05-19	3.6000	3.6000	3.3200	3.4900	-2.786%	253,110	-20.057%
2026-05-18	3.4600	3.7600	3.2213	3.5900	+4.665%	385,898	-22.284%
2026-05-15	3.6900	3.8500	3.4111	3.4300	-7.046%	484,946	-18.659%
2026-05-14	3.7400	3.7500	3.6000	3.6900	-3.403%	346,310	-24.390%
2026-05-13	3.6000	3.9400	3.5539	3.8200	+4.658%	465,870	-26.963%
2026-05-12	3.2500	3.7000	3.2000	3.6500	+12.654%	913,510	-23.562%
2026-05-11	3.2200	3.3800	3.2200	3.2400	+0.621%	403,708	-13.889%
2026-05-08	3.1000	3.3000	3.0050	3.2200	+2.548%	757,531	-13.354%
2026-05-07	3.1100	3.2100	2.9601	3.1400	+0.965%	1,060,080	-11.146%
2026-05-06	3.2000	3.3500	3.0600	3.1100	-8.529%	522,469	-10.289%
2026-05-05	3.7000	3.7000	3.3999	3.4000	-8.847%	552,552	-17.941%
2026-05-04	3.5300	3.7900	3.4100	3.7300	+5.367%	769,999	-25.201%
2026-05-01	3.8100	3.8399	3.4212	3.5400	-7.087%	818,013	-21.186%
2026-04-30	3.8600	3.9900	3.6301	3.8100	-5.459%	704,899	-26.772%
2026-04-29	3.8700	4.1000	3.7800	4.0300	+5.774%	949,358	-30.769%
2026-04-28	3.8600	4.0700	3.7500	3.8100	-0.522%	775,957	-26.772%
2026-04-27	4.0300	4.0300	3.7500	3.8300	-3.038%	583,899	-27.154%
2026-04-24	4.2400	4.2500	3.9101	3.9500	-9.195%	1,008,157	-29.367%
2026-04-23	4.2000	4.7050	4.0000	4.3500	+2.113%	1,891,749	-35.862%
2026-04-22	4.2600	4.3827	4.1100	4.2600	-8.190%	974,884	-34.507%
2026-04-21	3.7600	4.7200	3.6000	4.6400	+20.833%	3,874,208	-39.871%
2026-04-20	3.9000	4.0800	3.7500	3.8400	+5.495%	1,251,789	-27.344%
2026-04-17	3.9450	4.0200	3.5600	3.6400	-13.333%	1,309,012	-23.352%
2026-04-16	4.0800	4.5800	3.9637	4.2000	+0.719%	1,963,226	-33.571%
2026-04-15	4.2900	4.3200	3.8650	4.1700	-0.714%	1,012,009	-33.094%
2026-04-14	4.7700	4.8000	4.2000	4.2000	-17.969%	1,668,630	-33.571%
2026-04-13	5.8300	5.9495	5.0500	5.1200	+2.605%	4,950,294	-45.508%
2026-04-10	6.0300	6.0300	4.8400	4.9900	-17.928%	1,782,842	-44.088%
2026-04-09	6.6700	6.8500	6.0200	6.0800	-4.252%	1,408,107	-54.112%
2026-04-08	6.3200	6.8000	5.9300	6.3500	-19.518%	2,442,130	-56.063%
2026-04-07	7.7700	8.8800	7.7700	7.8900	+1.024%	3,042,545	-64.639%
2026-04-06	7.4200	8.1800	7.2100	7.8100	-1.014%	1,612,642	-64.277%
2026-04-02	8.6400	9.7000	7.7150	7.8900	+8.678%	7,427,089	-64.639%
2026-04-01	7.5100	8.1000	6.5001	7.2600	-12.425%	3,803,991	-61.570%
2026-03-31	9.3700	10.6400	8.0810	8.2900	-19.043%	6,168,278	-66.345%
2026-03-30	8.5500	10.2800	7.8400	10.2400	+20.329%	7,572,434	-72.754%
2026-03-27	7.6800	8.7200	6.9200	8.5100	+19.522%	6,189,343	-67.215%
2026-03-26	8.0700	8.9500	6.8500	7.1200	+2.152%	8,633,913	-60.815%
2026-03-25	7.1500	7.1500	6.1700	6.9700	-9.245%	3,925,345	-59.971%
2026-03-24	6.9100	8.6200	6.8500	7.6800	+40.788%	61,119,122	-63.672%
2026-03-23	6.0900	6.1000	5.0200	5.4550	-22.843%	7,951,437	-48.854%
2026-03-20	3.9800	7.8399	3.8500	7.0700	+86.544%	115,432,868	-60.537%
2026-03-19	3.9000	4.2500	3.6000	3.7900	+3.552%	2,040,861	-26.385%
2026-03-18	3.2000	3.8500	3.1500	3.6600	+13.313%	678,993	-23.770%
2026-03-17	3.4500	3.5700	3.1100	3.2300	-9.524%	188,738	-13.622%
2026-03-16	3.9300	4.0915	3.3008	3.5700	-9.848%	402,429	-21.849%
2026-03-13	3.6600	4.1400	3.4800	3.9600	+8.791%	574,461	-29.545%
2026-03-12	3.5800	3.9800	3.3800	3.6400	+4.598%	614,852	-23.352%
2026-03-11	3.0100	3.7800	2.9600	3.4800	+19.588%	798,585	-19.828%
2026-03-10	3.3100	3.3400	2.9100	2.9100	-18.487%	396,122	-4.124%
2026-03-09	4.4300	4.4880	3.3700	3.5700	-12.714%	593,312	-21.849%
2026-03-06	4.2000	5.4500	3.5800	4.0900	+6.510%	4,041,367	-31.785%
2026-03-05	3.6600	3.9700	3.4500	3.8400	+19.255%	684,423	-27.344%
2026-03-04	3.8800	3.8967	3.0300	3.2200	-9.296%	306,875	-13.354%
2026-03-03	4.2600	4.3499	2.8769	3.5500	-2.473%	745,202	-21.408%
2026-03-02	3.3300	3.6900	3.1200	3.6400	+27.719%	343,820	-23.352%
2026-02-27	3.5000	3.7700	2.6101	2.8500	-14.925%	886,116	-2.105%
2026-02-26	2.6001	3.4000	2.5250	3.3500	+29.845%	217,374	-16.716%
2026-02-25	2.6522	2.7500	2.5800	2.5800	-3.371%	9,890	+8.140%
2026-02-24	2.8500	2.8600	2.6700	2.6700	-3.957%	12,471	+4.494%
2026-02-23	2.6900	2.9000	2.6900	2.7800	+6.513%	25,535	+0.360%
2026-02-20	2.5000	2.6990	2.5000	2.6100	+8.750%	10,506	+6.897%
2026-02-19	2.4400	2.4400	2.3700	2.4000	+0.418%	4,515	+16.250%
2026-02-18	2.4400	2.4600	2.3500	2.3900	+3.463%	11,104	+16.736%
2026-02-17	2.5000	2.5100	2.3100	2.3100	-9.766%	8,577	+20.779%
2026-02-13	2.5001	2.5900	2.5001	2.5600	0.000%	2,066	+8.984%
2026-02-12	2.6100	2.6140	2.5000	2.5600	-4.120%	10,757	+8.984%
2026-02-11	2.6101	2.7400	2.6101	2.6700	+3.089%	7,169	+4.494%
2026-02-10	2.6933	2.7500	2.5900	2.5900	-1.521%	6,172	+7.722%
2026-02-09	2.6500	2.7000	2.5000	2.6300	-1.866%	18,677	+6.084%
2026-02-06	2.5828	2.6800	2.5600	2.6800	+3.475%	7,452	+4.104%
2026-02-05	2.5600	2.6400	2.5600	2.5900	+1.172%	8,343	+7.722%
2026-02-04	2.6000	2.6500	2.5500	2.5600	+1.992%	3,528	+8.984%
2026-02-03	2.5600	2.6500	2.5100	2.5100	-2.713%	9,884	+11.155%
2026-02-02	2.7200	2.7390	2.5700	2.5800	-3.418%	21,435	+8.140%
2026-01-30	2.7700	2.7709	2.5500	2.6713	-4.596%	4,902	+4.444%
2026-01-29	2.7000	2.8000	2.4132	2.8000	+2.564%	19,496	-0.357%
2026-01-28	2.8500	2.8500	2.6900	2.7300	-4.878%	14,680	+2.198%
2026-01-27	2.9000	2.9000	2.6500	2.8700	-2.381%	26,472	-2.787%
2026-01-26	2.9001	3.0000	2.9000	2.9400	+2.083%	9,019	-5.102%
2026-01-23	2.8501	2.9350	2.8000	2.8800	+2.857%	14,097	-3.125%
2026-01-22	2.9250	2.9350	2.8000	2.8000	-1.408%	15,252	-0.357%
2026-01-21	2.8400	3.0000	2.6900	2.8400	+3.273%	23,518	-1.761%
2026-01-20	2.6500	3.2800	2.6500	2.7500	+7.004%	107,872	+1.455%
2026-01-16	2.6400	2.6400	2.3700	2.5700	-0.772%	11,296	+8.560%
2026-01-15	2.5350	2.6800	2.4900	2.5900	+3.600%	14,510	+7.722%
2026-01-14	2.6800	2.6800	2.3500	2.5000	-0.794%	25,613	+11.600%
2026-01-13	2.4500	2.6500	2.3300	2.5200	+8.621%	24,301	+10.714%
2026-01-12	2.4500	2.4500	2.3100	2.3200	-3.333%	13,393	+20.259%
2026-01-09	2.3620	2.6400	2.3600	2.4000	+0.418%	11,669	+16.250%
2026-01-08	2.4100	2.5500	2.3610	2.3900	-2.449%	11,212	+16.736%
2026-01-07	2.5600	2.7000	2.4100	2.4500	-4.297%	20,931	+13.878%
2026-01-06	2.8800	2.8800	2.5600	2.5600	-10.490%	25,248	+8.984%
2026-01-05	2.7800	2.8799	2.7300	2.8600	+3.249%	5,203	-2.448%
2026-01-02	2.8200	2.8700	2.7200	2.7700	-3.682%	4,249	+0.722%
2025-12-31	2.7900	2.9699	2.7900	2.8759	+5.344%	4,556	-2.987%
2025-12-30	2.7500	2.7800	2.7300	2.7300	-1.975%	672	+2.198%
2025-12-29	2.8500	2.8500	2.7200	2.7850	-2.281%	6,810	+0.180%
2025-12-26	2.8600	2.8600	2.7860	2.8500	+2.518%	3,615	-2.105%
2025-12-24	2.7693	2.9000	2.7693	2.7800	+4.120%	11,001	+0.360%
2025-12-23	2.7100	2.9800	2.6600	2.6700	-4.643%	33,647	+4.494%
2025-12-22	3.0300	3.0980	2.7500	2.8000	-2.098%	190,687	-0.357%
2025-12-19	2.8600	2.8600	2.8600	2.8600	-7.443%	1	-2.448%
2025-12-18	2.9950	3.0900	2.9950	3.0900	+3.344%	1,621	-9.709%
2025-12-17	2.7900	2.9900	2.7900	2.9900	+7.554%	12,320	-6.689%
2025-12-16	2.8200	2.8200	2.7600	2.7800	-3.472%	3,954	+0.360%
2025-12-15	2.9400	2.9994	2.8800	2.8800	-2.041%	6,605	-3.125%
2025-12-12	3.2500	3.2500	2.7600	2.9400	-4.235%	21,719	-5.102%
2025-12-11	3.2186	3.3500	3.0700	3.0700	-3.155%	9,884	-9.121%
2025-12-10	3.4600	3.4600	3.1700	3.1700	-1.858%	16,925	-11.987%
2025-12-09	3.1800	3.3600	3.1500	3.2300	-1.223%	8,287	-13.622%
2025-12-08	3.4600	3.5100	3.1500	3.2700	-3.540%	9,353	-14.679%
2025-12-05	3.2354	3.5600	3.2100	3.3900	+4.308%	11,421	-17.699%
2025-12-04	3.2175	3.3000	3.2175	3.2500	-0.612%	2,099	-14.154%
2025-12-03	3.3000	3.3000	3.1500	3.2700	+3.481%	3,955	-14.679%
2025-12-02	3.2550	3.3400	3.1600	3.1600	-4.335%	9,250	-11.709%
2025-12-01	3.1900	3.3600	3.1250	3.3032	+3.549%	14,975	-15.536%
2025-11-28	3.2329	3.3800	3.1900	3.1900	+2.903%	2,897	-12.539%
2025-11-26	3.0800	3.1338	3.0800	3.1000	-0.641%	2,595	-10.000%
2025-11-25	3.3800	3.3800	3.0600	3.1200	+1.957%	4,893	-10.577%
2025-11-24	3.1000	3.1000	3.0601	3.0601	-1.287%	2,243	-8.827%
2025-11-21	3.1800	3.1800	3.1000	3.1000	-1.899%	898	-10.000%
2025-11-20	3.2099	3.3400	3.1600	3.1600	-1.441%	5,284	-11.709%
2025-11-19	3.2062	3.2062	3.2062	3.2062	-3.428%	1,350	-12.981%
2025-11-18	3.4800	3.6354	3.3200	3.3200	+4.732%	1,219	-15.964%
2025-11-17	3.1700	3.1700	3.1700	3.1700	-3.939%	1,736	-11.987%
2025-11-14	3.3650	3.4000	3.2000	3.3000	+1.532%	5,792	-15.455%
2025-11-13	3.2600	3.4000	3.2000	3.2502	-5.791%	9,656	-14.159%
2025-11-12	3.2500	3.4600	3.2500	3.4500	+9.524%	7,828	-19.130%
2025-11-11	3.1500	3.1500	3.1500	3.1500	-1.774%	1,073	-11.429%
2025-11-10	3.2069	3.2069	3.2069	3.2069	+1.005%	518	-13.000%
2025-11-07	3.2000	3.2350	3.1000	3.1750	-3.495%	3,755	-12.126%
2025-11-06	3.4200	3.5300	3.2900	3.2900	+1.231%	4,100	-15.198%
2025-11-05	3.2400	3.2500	3.2400	3.2500	-2.695%	1,736	-14.154%
2025-11-03	3.3200	3.4200	3.3200	3.3400	+2.769%	4,045	-16.467%
2025-10-31	3.1527	3.2500	3.1527	3.2500	+2.201%	1,927	-14.154%
2025-10-30	3.1900	3.1900	3.1000	3.1800	-0.313%	3,347	-12.264%
2025-10-29	3.3705	3.3705	3.1900	3.1900	-10.894%	7,694	-12.539%
2025-10-28	3.5100	3.5800	3.4200	3.5800	+0.562%	2,500	-22.067%
2025-10-27	3.5500	3.6825	3.5500	3.5600	+0.381%	3,223	-21.629%
2025-10-24	3.7000	3.7000	3.5465	3.5465	-4.149%	2,090	-21.331%
2025-10-23	3.8780	3.8780	3.6500	3.7000	-0.270%	5,083	-24.595%
2025-10-22	4.0132	4.0132	3.7100	3.7100	-4.627%	4,444	-24.798%
2025-10-21	4.0381	4.0500	3.8900	3.8900	-6.982%	2,972	-28.278%
2025-10-20	4.0993	4.3400	4.0993	4.1820	+2.000%	1,922	-33.286%
2025-10-17	4.1000	4.1000	4.1000	4.1000	+1.483%	2	-31.951%
2025-10-16	4.0800	4.0800	4.0401	4.0401	+0.002%	1,919	-30.942%
2025-10-15	4.2300	4.2300	4.0400	4.0400	-2.885%	6,031	-30.941%
2025-10-14	4.0550	4.1600	4.0550	4.1600	-0.120%	2,484	-32.933%
2025-10-13	4.3526	4.3526	4.0300	4.1650	+1.834%	3,402	-33.013%
2025-10-10	4.0902	4.1692	4.0100	4.0900	+0.988%	6,262	-31.785%
2025-10-09	4.2500	4.3000	4.0500	4.0500	-2.644%	3,899	-31.111%
2025-10-08	4.2755	4.2755	4.0440	4.1600	+1.711%	2,491	-32.933%
2025-10-07	4.2300	4.2807	4.0400	4.0900	-4.828%	3,793	-31.785%
2025-10-06	4.4709	4.4709	4.0600	4.2975	+6.638%	4,749	-35.079%
2025-10-03	4.1400	4.2000	4.0100	4.0300	+0.499%	3,203	-30.769%
2025-10-02	4.1700	4.1700	4.0100	4.0100	-4.524%	7,113	-30.424%
2025-10-01	4.3750	4.3750	4.2000	4.2000	-0.119%	1,334	-33.571%
2025-09-30	4.1300	4.2700	4.1300	4.2050	-0.119%	1,855	-33.650%
2025-09-29	4.1738	4.4391	4.1738	4.2100	-2.093%	2,447	-33.729%
2025-09-26	4.1400	4.3000	4.1400	4.3000	+1.415%	1,162	-35.116%
2025-09-25	4.3350	4.3350	4.2387	4.2400	-1.624%	2,980	-34.198%
2025-09-24	4.4000	4.4000	4.3100	4.3100	-0.347%	923	-35.267%
2025-09-23	4.3511	4.4722	4.2700	4.3250	+1.051%	2,749	-35.491%
2025-09-22	4.2800	4.4900	4.2600	4.2800	+0.234%	6,012	-34.813%
2025-09-19	4.3400	4.3565	4.2700	4.2700	+0.447%	2,473	-34.660%
2025-09-18	4.3410	4.4400	4.2200	4.2510	-0.678%	8,581	-34.368%
2025-09-17	4.1900	4.5000	4.1900	4.2800	-1.155%	7,086	-34.813%
2025-09-16	4.2500	4.3300	4.1700	4.3300	+0.803%	2,974	-35.566%
2025-09-15	4.3900	4.3900	4.2500	4.2955	-1.929%	4,626	-35.048%
2025-09-12	4.4285	4.4900	4.2000	4.3800	-0.232%	11,494	-36.301%
2025-09-11	4.3848	4.3902	4.2500	4.3902	+0.753%	1,021	-36.449%
2025-09-10	4.2600	4.3574	4.2600	4.3574	-0.030%	1,576	-35.971%
2025-09-09	4.2900	4.5000	4.1900	4.3587	+1.031%	7,237	-35.990%
2025-09-08	4.1600	4.5641	4.1600	4.3142	+2.475%	3,284	-35.330%
2025-09-05	4.3460	4.5500	4.1300	4.2100	-2.771%	10,023	-33.729%
2025-09-04	4.2328	4.6000	4.0900	4.3300	+6.388%	8,515	-35.566%
2025-09-03	4.0800	4.5461	4.0700	4.0700	-0.574%	11,717	-31.450%
2025-09-02	4.3500	4.4070	4.0929	4.0935	+1.074%	1,954	-31.843%
2025-08-29	4.0500	4.5100	4.0500	4.0500	-3.800%	14,911	-31.111%
2025-08-28	4.1300	4.4800	4.1300	4.2100	-0.796%	6,183	-33.729%
2025-08-27	4.2700	4.4600	4.0500	4.2438	-0.108%	9,147	-34.257%
2025-08-26	4.4300	4.4500	4.0500	4.2484	-3.544%	20,310	-34.328%
2025-08-25	4.0796	4.4666	4.0796	4.4045	+6.905%	9,995	-36.656%
2025-08-22	4.3061	4.3061	4.1200	4.1200	-2.367%	2,253	-32.282%
2025-08-21	4.2250	4.2250	4.2000	4.2199	+2.629%	1,200	-33.885%
2025-08-20	4.0759	4.3461	4.0759	4.1118	+2.284%	4,148	-32.147%
2025-08-19	4.2620	4.2620	4.0200	4.0200	-4.965%	5,907	-30.597%
2025-08-18	4.5000	4.5000	4.0700	4.2300	-3.809%	14,615	-34.043%
2025-08-15	4.4900	4.6448	4.2100	4.3975	+3.715%	15,396	-36.555%
2025-08-14	4.3975	4.4499	4.0865	4.2400	-1.395%	5,181	-34.198%
2025-08-13	4.6400	4.6400	4.3000	4.3000	0.000%	5,479	-35.116%
2025-08-12	4.8100	4.8100	4.2900	4.3000	-8.511%	12,883	-35.116%
2025-08-11	4.8000	4.9541	4.5525	4.7000	-3.467%	1,088	-40.638%
2025-08-08	4.7000	4.8688	4.5107	4.8688	+8.437%	1,345	-42.696%
2025-08-07	4.5900	4.8450	4.4700	4.4900	-5.074%	14,617	-37.862%
2025-08-06	5.0500	5.2600	4.3200	4.7300	-3.666%	44,917	-41.015%
2025-08-05	5.1300	5.2000	4.8500	4.9100	-3.914%	5,572	-43.177%
2025-08-04	5.1921	5.3500	5.1100	5.1100	-3.766%	19,146	-45.401%
2025-08-01	5.3000	5.4100	4.8000	5.3100	+4.322%	70,451	-47.458%
2025-07-31	5.2000	5.5150	4.8893	5.0900	-2.115%	122,610	-45.187%
2025-07-30	5.4200	5.6800	4.8200	5.2000	-2.072%	62,295	-46.346%
2025-07-29	4.8320	5.5000	4.6550	5.3100	+10.395%	98,625	-47.458%
2025-07-28	4.9100	5.3500	4.8100	4.8100	-3.322%	15,671	-41.996%
2025-07-25	5.5000	6.2436	4.9753	4.9753	-7.073%	20,564	-43.923%
2025-07-24	4.9100	5.9379	4.9100	5.3540	+11.891%	18,856	-47.889%
2025-07-23	4.7360	5.1000	4.6800	4.7850	+3.796%	7,723	-41.693%
2025-07-22	4.3900	4.6100	4.3900	4.6100	+2.444%	3,786	-39.479%
2025-07-21	4.5450	4.5659	4.3602	4.5000	+2.740%	3,244	-38.000%
2025-07-18	4.7900	4.7900	4.3700	4.3800	-3.097%	7,417	-36.301%
2025-07-17	4.6400	4.7000	4.5200	4.5200	-1.094%	3,426	-38.274%
2025-07-16	4.5200	4.9800	4.5100	4.5700	0.000%	20,011	-38.950%
2025-07-15	4.8500	5.2200	4.5700	4.5700	-2.972%	6,821	-38.950%
2025-07-14	4.6300	4.7684	4.5200	4.7100	+1.290%	10,669	-40.764%
2025-07-11	4.7500	4.9400	4.5790	4.6500	-1.483%	15,630	-40.000%
2025-07-10	4.7700	5.2500	4.5902	4.7200	-2.275%	11,622	-40.890%
2025-07-09	5.7400	5.7400	4.4000	4.8299	-9.721%	168,646	-42.235%
2025-07-08	5.7800	6.0100	5.3500	5.3500	-8.312%	12,683	-47.850%
2025-07-07	6.1100	6.1300	5.8350	5.8350	-7.381%	3,083	-52.185%
2025-07-03	6.0700	6.5000	5.9800	6.3000	+7.509%	41,819	-55.714%
2025-07-02	7.3500	7.6000	5.6750	5.8600	-6.984%	53,936	-52.389%
2025-07-01	7.6221	7.6221	6.3000	6.3000	-12.500%	10,130	-55.714%
2025-06-30	7.3100	8.0000	7.0300	7.2000	-0.277%	56,457	-61.250%
2025-06-27	8.4177	8.6000	7.2000	7.2200	-12.485%	28,565	-61.357%
2025-06-26	7.3500	8.4000	7.3400	8.2500	+13.777%	123,442	-66.182%
2025-06-25	8.1199	9.0000	7.2510	7.2510	-0.099%	91,838	-61.523%
2025-06-24	7.8011	7.8011	7.2582	7.2582	-3.992%	1,002	-61.561%
2025-06-23	7.8980	7.8980	7.5600	7.5600	0.000%	1,444	-63.095%
2025-06-20	8.0099	8.0099	7.3075	7.5600	-3.077%	1,356	-63.095%
2025-06-18	7.3904	7.8000	7.2501	7.8000	+5.978%	3,301	-64.231%
2025-06-17	7.7632	7.8900	7.0301	7.3600	-8.115%	5,543	-62.092%
2025-06-16	8.7400	9.4828	7.8250	8.0100	-9.797%	7,047	-65.169%
2025-06-13	10.2100	10.4000	8.8800	8.8800	+1.024%	5,551	-68.581%
2025-06-12	9.4200	9.5000	8.7900	8.7900	-0.227%	8,838	-68.259%
2025-06-11	8.9100	9.0700	8.7500	8.8100	+0.571%	1,994	-68.331%
2025-06-10	8.7600	9.2415	8.7000	8.7600	-0.905%	1,721	-68.151%
2025-06-09	9.0600	9.9700	8.8400	8.8400	-4.536%	4,894	-68.439%
2025-06-06	9.1900	9.3200	9.0900	9.2600	+1.591%	1,809	-69.870%
2025-06-05	9.3850	9.3850	9.1150	9.1150	-3.545%	2,972	-69.391%
2025-06-04	9.5800	9.7300	9.3000	9.4500	-0.106%	2,463	-70.476%
2025-06-03	9.7100	9.7200	9.4600	9.4600	-2.474%	3,467	-70.507%
2025-06-02	9.4000	9.7266	9.4000	9.7000	+3.632%	2,405	-71.237%
2025-05-30	8.9500	11.0100	8.9500	9.3600	+3.540%	7,644	-70.192%
2025-05-29	8.8000	9.8800	8.2500	9.0400	+0.333%	9,769	-69.137%
2025-05-28	10.1200	11.0000	9.0100	9.0100	-11.056%	17,924	-69.034%
2025-05-27	10.1200	10.6200	10.1200	10.1300	0.000%	11,082	-72.458%
2025-05-23	10.1500	10.3900	10.0000	10.1300	-3.155%	11,954	-72.458%
2025-05-22	10.0100	10.9300	10.0000	10.4600	+2.449%	9,604	-73.327%
2025-05-21	9.8500	10.2800	9.8500	10.2100	+1.592%	7,476	-72.674%
2025-05-20	9.8100	10.3499	9.8100	10.0500	+0.299%	2,222	-72.239%
2025-05-19	10.0000	10.3600	10.0000	10.0200	+0.200%	8,855	-72.156%
2025-05-16	10.2600	10.5200	10.0000	10.0000	-4.853%	8,107	-72.100%
2025-05-15	10.2100	10.5900	10.2100	10.5100	-0.849%	3,401	-73.454%
2025-05-14	9.7200	10.7400	9.7200	10.6000	+7.724%	5,138	-73.679%
2025-05-13	10.9300	11.0500	9.8400	9.8400	-8.037%	4,316	-71.646%
2025-05-12	11.5800	11.6500	10.5900	10.7000	-2.727%	10,524	-73.925%
2025-05-09	10.5300	11.0000	10.4050	11.0000	+7.843%	5,125	-74.636%
2025-05-08	10.6500	10.6700	10.1400	10.2000	-5.204%	9,385	-72.647%
2025-05-07	11.8400	11.8400	10.4900	10.7600	-6.026%	44,574	-74.071%
2025-05-06	11.4500	11.5400	11.4500	11.4500	+2.599%	4,488	-75.633%
2025-05-05	11.2000	11.9000	11.0800	11.1600	-2.019%	22,337	-75.000%
2025-05-02	10.5000	11.5100	10.5000	11.3900	+5.561%	8,142	-75.505%
2025-05-01	10.6250	11.2400	10.1450	10.7900	+4.151%	48,460	-74.143%
2025-04-30	11.5000	11.5000	10.2400	10.3600	-12.648%	18,036	-73.069%
2025-04-29	11.0000	12.3000	10.0500	11.8600	+13.493%	31,589	-76.476%
2025-04-28	9.8000	10.4500	9.8000	10.4500	+7.179%	20,455	-73.301%
2025-04-25	12.0100	12.0100	9.5201	9.7500	-15.948%	28,193	-71.385%
2025-04-24	11.6300	12.0000	11.3400	11.6000	+6.033%	49,298	-75.948%
2025-04-23	13.0000	13.0000	10.9400	10.9400	-16.806%	24,957	-74.497%
2025-04-22	13.0000	13.3000	12.2150	13.1500	+1.232%	11,192	-78.783%
2025-04-21	13.4000	13.4000	12.0000	12.9900	-1.516%	11,193	-78.522%
2025-04-17	18.3000	18.3000	12.4001	13.1900	-21.628%	30,088	-78.848%
2025-04-16	12.5500	17.4368	12.5500	16.8300	+33.890%	23,690	-83.422%
2025-04-15	13.1000	13.1000	11.7200	12.5700	-5.204%	30,666	-77.804%
2025-04-14	11.1000	13.5300	11.1000	13.2600	+19.459%	48,162	-78.959%
2025-04-11	10.7900	11.1000	9.9600	11.1000	+4.717%	54,411	-74.865%
2025-04-10	9.7600	10.6665	9.7600	10.6000	+9.845%	10,092	-73.679%
2025-04-09	9.8400	10.5500	9.5115	9.6500	-8.095%	24,097	-71.088%
2025-04-08	9.5100	10.8200	9.5100	10.5000	+16.343%	46,938	-73.429%
2025-04-07	8.4900	9.1000	8.2500	9.0250	+11.145%	4,117	-69.086%
2025-04-04	7.3000	8.5799	7.3000	8.1200	+1.121%	18,245	-65.640%
2025-04-03	8.3200	8.3200	8.0300	8.0300	-3.486%	3,025	-65.255%
2025-04-02	8.9200	8.9200	8.2000	8.3200	-0.300%	4,878	-66.466%
2025-04-01	8.1500	8.9700	7.7200	8.3450	+10.823%	11,549	-66.567%
2025-03-31	7.2500	7.5300	7.1900	7.5300	+5.907%	2,127	-62.948%
2025-03-28	7.2800	7.2800	7.0200	7.1100	-0.559%	1,352	-60.759%
2025-03-27	7.8000	7.8000	7.0950	7.1500	-6.045%	5,531	-60.979%
2025-03-26	8.1400	8.1400	7.3000	7.6100	-1.040%	17,222	-63.338%
2025-03-25	7.8100	9.0000	7.5200	7.6900	-3.392%	16,137	-63.719%
2025-03-24	8.1500	8.3000	7.4300	7.9600	+3.377%	7,993	-64.950%
2025-03-21	7.3000	9.6500	7.1000	7.7000	+0.917%	65,715	-63.766%
2025-03-20	6.8000	10.0600	6.8000	7.6300	+5.533%	107,233	-63.434%
2025-03-19	6.3000	7.8900	6.2000	7.2300	+8.559%	21,263	-61.411%
2025-03-18	6.1300	7.0000	5.8000	6.6600	+11.933%	8,427	-58.108%
2025-03-17	5.3000	6.4699	5.3000	5.9500	+6.250%	15,495	-53.109%
2025-03-14	5.3500	5.8900	5.3000	5.6000	+9.375%	9,490	-50.179%
2025-03-13	5.1500	5.3900	4.7100	5.1200	+0.392%	12,600	-45.508%
2025-03-12	5.7300	5.7300	5.0000	5.1000	-4.315%	18,458	-45.294%
2025-03-11	5.6700	6.0500	5.1000	5.3300	-1.842%	14,370	-47.655%
2025-03-10	6.1100	6.1100	5.4300	5.4300	-10.691%	7,992	-48.619%
2025-03-07	6.9800	6.9800	6.0800	6.0800	-11.241%	10,786	-54.112%
2025-03-06	6.5100	6.8500	6.2200	6.8500	+2.699%	6,863	-59.270%
2025-03-05	6.6987	6.6987	6.4152	6.6700	+4.219%	5,856	-58.171%
2025-03-04	6.3300	6.5365	6.1200	6.4000	+2.236%	20,439	-56.406%
2025-03-03	6.3800	6.9500	6.2600	6.2600	-0.635%	5,892	-55.431%
2025-02-28	7.0300	7.0300	6.3000	6.3000	+2.273%	8,810	-55.714%
2025-02-27	7.1575	7.3500	6.1600	6.1600	-12.871%	14,079	-54.708%
2025-02-26	8.2360	8.2360	7.0700	7.0700	-12.174%	4,061	-60.537%
2025-02-25	8.5000	8.9500	8.0500	8.0500	-7.471%	2,769	-65.342%
2025-02-24	9.0200	9.4200	8.1900	8.7000	-3.548%	10,192	-67.931%
2025-02-21	9.8500	9.9900	8.8800	9.0200	+0.782%	10,656	-69.069%
2025-02-20	9.0000	9.4000	8.9500	8.9500	-0.556%	4,172	-68.827%
2025-02-19	8.7503	9.1000	8.7503	9.0000	-4.255%	3,016	-69.000%
2025-02-18	9.4500	9.4500	9.4000	9.4000	-5.528%	5,801	-70.319%
2025-02-14	9.6700	9.9500	9.3000	9.9500	-3.772%	7,383	-71.960%
2025-02-13	8.7600	10.3400	8.7000	10.3400	+14.889%	12,161	-73.017%
2025-02-12	9.0300	9.1750	8.5200	9.0000	-2.492%	6,800	-69.000%
2025-02-11	8.6200	9.3800	8.1900	9.2300	+3.825%	6,879	-69.772%
2025-02-10	8.4901	9.2299	8.4901	8.8900	+1.253%	4,801	-68.616%
2025-02-07	8.4000	8.7800	8.4000	8.7800	-0.791%	8,965	-68.223%
2025-02-06	8.8500	9.1000	8.6000	8.8500	-0.562%	12,764	-68.475%

.dark-mode .gGX8kf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGX8kf{ 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