Dark

ANNA
AleAnna, Inc. Class A Common Stock
stock NASDAQ

Market Open

Oct 1, 2026 10:08:56 AM EDT

2.67USD+1.714%(+0.05)22,541

2.67Bid 2.70Ask 0.03Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

2.63USD+0.190%(0.00)1,202

After-hours

Sep 28, 2026 4:46:30 PM EDT

2.65USD+2.713%(+0.07)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	2.6700	2.6700	2.6700	2.6700	+1.328%	22,541	0.000%
2026-09-30	2.6300	2.7100	2.6100	2.6350	+1.346%	79,280	+1.328%
2026-09-29	2.5700	2.6600	2.5400	2.6000	0.000%	68,374	+2.692%
2026-09-28	2.7400	2.7900	2.5600	2.6000	-4.059%	135,897	+2.692%
2026-09-25	2.7300	2.7600	2.6600	2.7100	-1.812%	128,523	-1.476%
2026-09-24	2.7500	2.8500	2.7301	2.7600	+0.364%	171,133	-3.261%
2026-09-23	2.8000	2.8300	2.7050	2.7500	+0.365%	216,166	-2.909%
2026-09-22	2.8800	2.9100	2.7300	2.7400	-5.842%	206,719	-2.555%
2026-09-21	3.2100	3.2100	2.8850	2.9100	-11.009%	318,463	-8.247%
2026-09-18	3.1000	3.3300	3.0800	3.2700	+4.808%	287,868	-18.349%
2026-09-17	3.1400	3.1800	3.0100	3.1200	-0.952%	211,876	-14.423%
2026-09-16	3.3400	3.3400	3.1300	3.1500	-7.080%	267,265	-15.238%
2026-09-15	3.4200	3.4800	3.3400	3.3900	0.000%	189,490	-21.239%
2026-09-14	3.5100	3.5900	3.3400	3.3900	-3.143%	396,446	-21.239%
2026-09-11	3.4000	3.5100	3.3100	3.5000	+0.865%	410,755	-23.714%
2026-09-10	3.4450	3.5599	3.3900	3.4700	+5.632%	566,477	-23.055%
2026-09-09	3.2100	3.4400	3.2100	3.2850	+3.956%	484,185	-18.721%
2026-09-08	3.0300	3.2447	3.0300	3.1600	+5.333%	315,322	-15.506%
2026-09-04	3.1000	3.1800	2.9501	3.0000	-3.537%	190,539	-11.000%
2026-09-03	3.1000	3.3200	2.9600	3.1100	+0.974%	868,094	-14.148%
2026-09-02	3.1500	3.2385	3.0100	3.0800	-1.911%	202,636	-13.312%
2026-09-01	2.9500	3.1500	2.9100	3.1400	+7.167%	299,084	-14.968%
2026-08-31	2.8200	2.9499	2.7900	2.9300	+6.159%	184,928	-8.874%
2026-08-28	2.7900	2.8225	2.7200	2.7600	-1.075%	74,290	-3.261%
2026-08-27	2.7850	2.8500	2.6800	2.7900	+1.455%	135,701	-4.301%
2026-08-26	2.7400	2.8500	2.6750	2.7500	+1.852%	188,741	-2.909%
2026-08-25	2.6600	2.7314	2.6600	2.7000	+1.504%	48,978	-1.111%
2026-08-24	2.8500	2.8700	2.6500	2.6600	-6.338%	95,328	+0.376%
2026-08-21	2.9300	2.9800	2.7700	2.8400	-0.351%	135,891	-5.986%
2026-08-20	2.8700	2.8800	2.8000	2.8500	+0.352%	84,622	-6.316%
2026-08-19	2.7700	2.8500	2.7300	2.8400	+3.273%	145,039	-5.986%
2026-08-18	2.7900	2.8000	2.6807	2.7500	+0.733%	75,754	-2.909%
2026-08-17	2.7800	2.8180	2.7100	2.7300	-0.727%	228,917	-2.198%
2026-08-14	2.5800	2.7600	2.5100	2.7500	+10.000%	307,216	-2.909%
2026-08-13	2.5100	2.5800	2.4500	2.5000	-3.101%	126,980	+6.800%
2026-08-12	2.4700	2.6300	2.4200	2.5800	+5.738%	332,796	+3.488%
2026-08-11	2.5500	2.6200	2.4000	2.4400	-3.175%	228,397	+9.426%
2026-08-10	2.5800	2.6500	2.4600	2.5200	-1.946%	324,550	+5.952%
2026-08-07	2.5200	2.6299	2.4900	2.5700	+1.181%	148,106	+3.891%
2026-08-06	2.5000	2.6500	2.4600	2.5400	+4.098%	203,140	+5.118%
2026-08-05	2.5000	2.5100	2.4042	2.4400	-1.215%	134,903	+9.426%
2026-08-04	2.7600	2.7702	2.4300	2.4700	-12.100%	476,476	+8.097%
2026-08-03	2.8300	2.8999	2.7301	2.8100	0.000%	181,591	-4.982%
2026-07-31	2.7900	2.9200	2.7500	2.8100	+0.357%	187,998	-4.982%
2026-07-30	2.8000	2.8600	2.7000	2.8000	-1.408%	180,195	-4.643%
2026-07-29	2.8800	3.0400	2.7800	2.8400	0.000%	238,292	-5.986%
2026-07-28	3.0300	3.0300	2.8100	2.8400	-7.190%	179,207	-5.986%
2026-07-27	3.0450	3.1700	2.8000	3.0600	-8.108%	281,752	-12.745%
2026-07-24	3.4100	3.5400	3.3000	3.3300	-3.198%	145,755	-19.820%
2026-07-23	3.8300	3.9000	3.3600	3.4400	-7.027%	454,475	-22.384%
2026-07-22	3.6900	3.9000	3.5750	3.7000	+2.210%	383,000	-27.838%
2026-07-21	3.5700	3.6800	3.5000	3.6200	+0.556%	169,391	-26.243%
2026-07-20	3.4900	3.7000	3.3500	3.6000	+4.651%	399,136	-25.833%
2026-07-17	3.3800	3.5400	3.2500	3.4400	+1.775%	263,311	-22.384%
2026-07-16	3.2200	3.6200	3.2001	3.3800	+4.644%	433,741	-21.006%
2026-07-15	3.3000	3.3636	3.0700	3.2300	-3.869%	171,860	-17.337%
2026-07-14	3.3800	3.4350	3.2000	3.3600	-1.754%	175,876	-20.536%
2026-07-13	3.2600	3.5000	3.1113	3.4200	+7.547%	463,731	-21.930%
2026-07-10	3.0100	3.2789	2.9700	3.1800	+6.711%	416,395	-16.038%
2026-07-09	2.8300	3.0400	2.6800	2.9800	+8.364%	493,414	-10.403%
2026-07-08	2.8400	2.9900	2.7000	2.7500	+1.103%	1,312,069	-2.909%
2026-07-07	2.8000	2.9000	2.6500	2.7200	-0.730%	589,506	-1.838%
2026-07-06	2.7500	2.7800	2.6900	2.7400	+1.107%	35,334	-2.555%
2026-07-02	2.8500	2.8899	2.6200	2.7100	-4.577%	118,005	-1.476%
2026-07-01	2.8600	2.9500	2.8000	2.8400	-2.069%	64,705	-5.986%
2026-06-30	2.8700	2.9700	2.7200	2.9000	+1.399%	184,278	-7.931%
2026-06-29	2.8400	2.9300	2.7900	2.8600	+0.704%	110,976	-6.643%
2026-06-26	2.6900	2.8900	2.6900	2.8400	+1.792%	106,239	-5.986%
2026-06-25	2.6500	2.8199	2.6000	2.7900	+6.084%	208,263	-4.301%
2026-06-24	2.8400	2.9400	2.5801	2.6300	-8.362%	266,861	+1.521%
2026-06-23	2.8700	2.9300	2.8400	2.8700	-2.048%	57,976	-6.969%
2026-06-22	2.9400	3.0500	2.7600	2.9300	0.000%	196,937	-8.874%
2026-06-18	3.0100	3.0550	2.9100	2.9300	-5.484%	182,768	-8.874%
2026-06-17	3.0100	3.1478	2.9867	3.1000	+1.974%	154,774	-13.871%
2026-06-16	2.9500	3.1100	2.9000	3.0400	+2.703%	235,660	-12.171%
2026-06-15	3.0200	3.1200	2.9500	2.9600	-7.500%	292,171	-9.797%
2026-06-12	3.3100	3.3500	3.0900	3.2000	-5.325%	274,946	-16.563%
2026-06-11	3.4600	3.6358	3.2000	3.3800	-5.322%	705,802	-21.006%
2026-06-10	3.2000	3.6400	3.1750	3.5700	+14.791%	1,110,153	-25.210%
2026-06-09	3.0500	3.2000	2.9000	3.1100	+1.967%	459,707	-14.148%
2026-06-08	3.0200	3.1700	2.9601	3.0500	+0.329%	228,303	-12.459%
2026-06-05	3.1900	3.2299	3.0101	3.0400	-5.590%	208,843	-12.171%
2026-06-04	3.3200	3.3200	3.1600	3.2200	-3.881%	165,306	-17.081%
2026-06-03	3.3000	3.3599	3.1000	3.3500	+3.077%	309,164	-20.299%
2026-06-02	3.3500	3.4200	3.1700	3.2500	-2.402%	366,224	-17.846%
2026-06-01	3.1800	3.5200	3.1100	3.3300	+10.265%	724,726	-19.820%
2026-05-29	3.1100	3.1900	2.9400	3.0200	-5.329%	511,245	-11.589%
2026-05-28	3.0400	3.4500	3.0400	3.1900	+5.980%	1,082,771	-16.301%
2026-05-27	2.9900	3.0400	2.8700	3.0100	+0.333%	289,283	-11.296%
2026-05-26	3.1000	3.2100	3.0000	3.0000	-6.542%	428,637	-11.000%
2026-05-22	3.0200	3.2700	3.0200	3.2100	+6.291%	307,411	-16.822%
2026-05-21	3.4200	3.4700	2.9600	3.0200	-8.485%	564,602	-11.589%
2026-05-20	3.4700	3.6300	3.2600	3.3000	-5.444%	284,970	-19.091%
2026-05-19	3.6000	3.6000	3.3200	3.4900	-2.786%	253,110	-23.496%
2026-05-18	3.4600	3.7600	3.2213	3.5900	+4.665%	385,898	-25.627%
2026-05-15	3.6900	3.8500	3.4111	3.4300	-7.046%	484,946	-22.157%
2026-05-14	3.7400	3.7500	3.6000	3.6900	-3.403%	346,310	-27.642%
2026-05-13	3.6000	3.9400	3.5539	3.8200	+4.658%	465,870	-30.105%
2026-05-12	3.2500	3.7000	3.2000	3.6500	+12.654%	913,510	-26.849%
2026-05-11	3.2200	3.3800	3.2200	3.2400	+0.621%	403,708	-17.593%
2026-05-08	3.1000	3.3000	3.0050	3.2200	+2.548%	757,531	-17.081%
2026-05-07	3.1100	3.2100	2.9601	3.1400	+0.965%	1,060,080	-14.968%
2026-05-06	3.2000	3.3500	3.0600	3.1100	-8.529%	522,469	-14.148%
2026-05-05	3.7000	3.7000	3.3999	3.4000	-8.847%	552,552	-21.471%
2026-05-04	3.5300	3.7900	3.4100	3.7300	+5.367%	769,999	-28.418%
2026-05-01	3.8100	3.8399	3.4212	3.5400	-7.087%	818,013	-24.576%
2026-04-30	3.8600	3.9900	3.6301	3.8100	-5.459%	704,899	-29.921%
2026-04-29	3.8700	4.1000	3.7800	4.0300	+5.774%	949,358	-33.747%
2026-04-28	3.8600	4.0700	3.7500	3.8100	-0.522%	775,957	-29.921%
2026-04-27	4.0300	4.0300	3.7500	3.8300	-3.038%	583,899	-30.287%
2026-04-24	4.2400	4.2500	3.9101	3.9500	-9.195%	1,008,157	-32.405%
2026-04-23	4.2000	4.7050	4.0000	4.3500	+2.113%	1,891,749	-38.621%
2026-04-22	4.2600	4.3827	4.1100	4.2600	-8.190%	974,884	-37.324%
2026-04-21	3.7600	4.7200	3.6000	4.6400	+20.833%	3,874,208	-42.457%
2026-04-20	3.9000	4.0800	3.7500	3.8400	+5.495%	1,251,789	-30.469%
2026-04-17	3.9450	4.0200	3.5600	3.6400	-13.333%	1,309,012	-26.648%
2026-04-16	4.0800	4.5800	3.9637	4.2000	+0.719%	1,963,226	-36.429%
2026-04-15	4.2900	4.3200	3.8650	4.1700	-0.714%	1,012,009	-35.971%
2026-04-14	4.7700	4.8000	4.2000	4.2000	-17.969%	1,668,630	-36.429%
2026-04-13	5.8300	5.9495	5.0500	5.1200	+2.605%	4,950,294	-47.852%
2026-04-10	6.0300	6.0300	4.8400	4.9900	-17.928%	1,782,842	-46.493%
2026-04-09	6.6700	6.8500	6.0200	6.0800	-4.252%	1,408,107	-56.086%
2026-04-08	6.3200	6.8000	5.9300	6.3500	-19.518%	2,442,130	-57.953%
2026-04-07	7.7700	8.8800	7.7700	7.8900	+1.024%	3,042,545	-66.160%
2026-04-06	7.4200	8.1800	7.2100	7.8100	-1.014%	1,612,642	-65.813%
2026-04-02	8.6400	9.7000	7.7150	7.8900	+8.678%	7,427,089	-66.160%
2026-04-01	7.5100	8.1000	6.5001	7.2600	-12.425%	3,803,991	-63.223%
2026-03-31	9.3700	10.6400	8.0810	8.2900	-19.043%	6,168,278	-67.793%
2026-03-30	8.5500	10.2800	7.8400	10.2400	+20.329%	7,572,434	-73.926%
2026-03-27	7.6800	8.7200	6.9200	8.5100	+19.522%	6,189,343	-68.625%
2026-03-26	8.0700	8.9500	6.8500	7.1200	+2.152%	8,633,913	-62.500%
2026-03-25	7.1500	7.1500	6.1700	6.9700	-9.245%	3,925,345	-61.693%
2026-03-24	6.9100	8.6200	6.8500	7.6800	+40.788%	61,119,122	-65.234%
2026-03-23	6.0900	6.1000	5.0200	5.4550	-22.843%	7,951,437	-51.054%
2026-03-20	3.9800	7.8399	3.8500	7.0700	+86.544%	115,432,868	-62.235%
2026-03-19	3.9000	4.2500	3.6000	3.7900	+3.552%	2,040,861	-29.551%
2026-03-18	3.2000	3.8500	3.1500	3.6600	+13.313%	678,993	-27.049%
2026-03-17	3.4500	3.5700	3.1100	3.2300	-9.524%	188,738	-17.337%
2026-03-16	3.9300	4.0915	3.3008	3.5700	-9.848%	402,429	-25.210%
2026-03-13	3.6600	4.1400	3.4800	3.9600	+8.791%	574,461	-32.576%
2026-03-12	3.5800	3.9800	3.3800	3.6400	+4.598%	614,852	-26.648%
2026-03-11	3.0100	3.7800	2.9600	3.4800	+19.588%	798,585	-23.276%
2026-03-10	3.3100	3.3400	2.9100	2.9100	-18.487%	396,122	-8.247%
2026-03-09	4.4300	4.4880	3.3700	3.5700	-12.714%	593,312	-25.210%
2026-03-06	4.2000	5.4500	3.5800	4.0900	+6.510%	4,041,367	-34.719%
2026-03-05	3.6600	3.9700	3.4500	3.8400	+19.255%	684,423	-30.469%
2026-03-04	3.8800	3.8967	3.0300	3.2200	-9.296%	306,875	-17.081%
2026-03-03	4.2600	4.3499	2.8769	3.5500	-2.473%	745,202	-24.789%
2026-03-02	3.3300	3.6900	3.1200	3.6400	+27.719%	343,820	-26.648%
2026-02-27	3.5000	3.7700	2.6101	2.8500	-14.925%	886,116	-6.316%
2026-02-26	2.6001	3.4000	2.5250	3.3500	+29.845%	217,374	-20.299%
2026-02-25	2.6522	2.7500	2.5800	2.5800	-3.371%	9,890	+3.488%
2026-02-24	2.8500	2.8600	2.6700	2.6700	-3.957%	12,471	0.000%
2026-02-23	2.6900	2.9000	2.6900	2.7800	+6.513%	25,535	-3.957%
2026-02-20	2.5000	2.6990	2.5000	2.6100	+8.750%	10,506	+2.299%
2026-02-19	2.4400	2.4400	2.3700	2.4000	+0.418%	4,515	+11.250%
2026-02-18	2.4400	2.4600	2.3500	2.3900	+3.463%	11,104	+11.715%
2026-02-17	2.5000	2.5100	2.3100	2.3100	-9.766%	8,577	+15.584%
2026-02-13	2.5001	2.5900	2.5001	2.5600	0.000%	2,066	+4.297%
2026-02-12	2.6100	2.6140	2.5000	2.5600	-4.120%	10,757	+4.297%
2026-02-11	2.6101	2.7400	2.6101	2.6700	+3.089%	7,169	0.000%
2026-02-10	2.6933	2.7500	2.5900	2.5900	-1.521%	6,172	+3.089%
2026-02-09	2.6500	2.7000	2.5000	2.6300	-1.866%	18,677	+1.521%
2026-02-06	2.5828	2.6800	2.5600	2.6800	+3.475%	7,452	-0.373%
2026-02-05	2.5600	2.6400	2.5600	2.5900	+1.172%	8,343	+3.089%
2026-02-04	2.6000	2.6500	2.5500	2.5600	+1.992%	3,528	+4.297%
2026-02-03	2.5600	2.6500	2.5100	2.5100	-2.713%	9,884	+6.375%
2026-02-02	2.7200	2.7390	2.5700	2.5800	-3.418%	21,435	+3.488%
2026-01-30	2.7700	2.7709	2.5500	2.6713	-4.596%	4,902	-0.049%
2026-01-29	2.7000	2.8000	2.4132	2.8000	+2.564%	19,496	-4.643%
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	-6.969%
2026-01-26	2.9001	3.0000	2.9000	2.9400	+2.083%	9,019	-9.184%
2026-01-23	2.8501	2.9350	2.8000	2.8800	+2.857%	14,097	-7.292%
2026-01-22	2.9250	2.9350	2.8000	2.8000	-1.408%	15,252	-4.643%
2026-01-21	2.8400	3.0000	2.6900	2.8400	+3.273%	23,518	-5.986%
2026-01-20	2.6500	3.2800	2.6500	2.7500	+7.004%	107,872	-2.909%
2026-01-16	2.6400	2.6400	2.3700	2.5700	-0.772%	11,296	+3.891%
2026-01-15	2.5350	2.6800	2.4900	2.5900	+3.600%	14,510	+3.089%
2026-01-14	2.6800	2.6800	2.3500	2.5000	-0.794%	25,613	+6.800%
2026-01-13	2.4500	2.6500	2.3300	2.5200	+8.621%	24,301	+5.952%
2026-01-12	2.4500	2.4500	2.3100	2.3200	-3.333%	13,393	+15.086%
2026-01-09	2.3620	2.6400	2.3600	2.4000	+0.418%	11,669	+11.250%
2026-01-08	2.4100	2.5500	2.3610	2.3900	-2.449%	11,212	+11.715%
2026-01-07	2.5600	2.7000	2.4100	2.4500	-4.297%	20,931	+8.980%
2026-01-06	2.8800	2.8800	2.5600	2.5600	-10.490%	25,248	+4.297%
2026-01-05	2.7800	2.8799	2.7300	2.8600	+3.249%	5,203	-6.643%
2026-01-02	2.8200	2.8700	2.7200	2.7700	-3.682%	4,249	-3.610%
2025-12-31	2.7900	2.9699	2.7900	2.8759	+5.344%	4,556	-7.159%
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	-4.129%
2025-12-26	2.8600	2.8600	2.7860	2.8500	+2.518%	3,615	-6.316%
2025-12-24	2.7693	2.9000	2.7693	2.7800	+4.120%	11,001	-3.957%
2025-12-23	2.7100	2.9800	2.6600	2.6700	-4.643%	33,647	0.000%
2025-12-22	3.0300	3.0980	2.7500	2.8000	-2.098%	190,687	-4.643%
2025-12-19	2.8600	2.8600	2.8600	2.8600	-7.443%	1	-6.643%
2025-12-18	2.9950	3.0900	2.9950	3.0900	+3.344%	1,621	-13.592%
2025-12-17	2.7900	2.9900	2.7900	2.9900	+7.554%	12,320	-10.702%
2025-12-16	2.8200	2.8200	2.7600	2.7800	-3.472%	3,954	-3.957%
2025-12-15	2.9400	2.9994	2.8800	2.8800	-2.041%	6,605	-7.292%
2025-12-12	3.2500	3.2500	2.7600	2.9400	-4.235%	21,719	-9.184%
2025-12-11	3.2186	3.3500	3.0700	3.0700	-3.155%	9,884	-13.029%
2025-12-10	3.4600	3.4600	3.1700	3.1700	-1.858%	16,925	-15.773%
2025-12-09	3.1800	3.3600	3.1500	3.2300	-1.223%	8,287	-17.337%
2025-12-08	3.4600	3.5100	3.1500	3.2700	-3.540%	9,353	-18.349%
2025-12-05	3.2354	3.5600	3.2100	3.3900	+4.308%	11,421	-21.239%
2025-12-04	3.2175	3.3000	3.2175	3.2500	-0.612%	2,099	-17.846%
2025-12-03	3.3000	3.3000	3.1500	3.2700	+3.481%	3,955	-18.349%
2025-12-02	3.2550	3.3400	3.1600	3.1600	-4.335%	9,250	-15.506%
2025-12-01	3.1900	3.3600	3.1250	3.3032	+3.549%	14,975	-19.169%
2025-11-28	3.2329	3.3800	3.1900	3.1900	+2.903%	2,897	-16.301%
2025-11-26	3.0800	3.1338	3.0800	3.1000	-0.641%	2,595	-13.871%
2025-11-25	3.3800	3.3800	3.0600	3.1200	+1.957%	4,893	-14.423%
2025-11-24	3.1000	3.1000	3.0601	3.0601	-1.287%	2,243	-12.748%
2025-11-21	3.1800	3.1800	3.1000	3.1000	-1.899%	898	-13.871%
2025-11-20	3.2099	3.3400	3.1600	3.1600	-1.441%	5,284	-15.506%
2025-11-19	3.2062	3.2062	3.2062	3.2062	-3.428%	1,350	-16.724%
2025-11-18	3.4800	3.6354	3.3200	3.3200	+4.732%	1,219	-19.578%
2025-11-17	3.1700	3.1700	3.1700	3.1700	-3.939%	1,736	-15.773%
2025-11-14	3.3650	3.4000	3.2000	3.3000	+1.532%	5,792	-19.091%
2025-11-13	3.2600	3.4000	3.2000	3.2502	-5.791%	9,656	-17.851%
2025-11-12	3.2500	3.4600	3.2500	3.4500	+9.524%	7,828	-22.609%
2025-11-11	3.1500	3.1500	3.1500	3.1500	-1.774%	1,073	-15.238%
2025-11-10	3.2069	3.2069	3.2069	3.2069	+1.005%	518	-16.742%
2025-11-07	3.2000	3.2350	3.1000	3.1750	-3.495%	3,755	-15.906%
2025-11-06	3.4200	3.5300	3.2900	3.2900	+1.231%	4,100	-18.845%
2025-11-05	3.2400	3.2500	3.2400	3.2500	-2.695%	1,736	-17.846%
2025-11-03	3.3200	3.4200	3.3200	3.3400	+2.769%	4,045	-20.060%
2025-10-31	3.1527	3.2500	3.1527	3.2500	+2.201%	1,927	-17.846%
2025-10-30	3.1900	3.1900	3.1000	3.1800	-0.313%	3,347	-16.038%
2025-10-29	3.3705	3.3705	3.1900	3.1900	-10.894%	7,694	-16.301%
2025-10-28	3.5100	3.5800	3.4200	3.5800	+0.562%	2,500	-25.419%
2025-10-27	3.5500	3.6825	3.5500	3.5600	+0.381%	3,223	-25.000%
2025-10-24	3.7000	3.7000	3.5465	3.5465	-4.149%	2,090	-24.715%
2025-10-23	3.8780	3.8780	3.6500	3.7000	-0.270%	5,083	-27.838%
2025-10-22	4.0132	4.0132	3.7100	3.7100	-4.627%	4,444	-28.032%
2025-10-21	4.0381	4.0500	3.8900	3.8900	-6.982%	2,972	-31.362%
2025-10-20	4.0993	4.3400	4.0993	4.1820	+2.000%	1,922	-36.155%
2025-10-17	4.1000	4.1000	4.1000	4.1000	+1.483%	2	-34.878%
2025-10-16	4.0800	4.0800	4.0401	4.0401	+0.002%	1,919	-33.913%
2025-10-15	4.2300	4.2300	4.0400	4.0400	-2.885%	6,031	-33.911%
2025-10-14	4.0550	4.1600	4.0550	4.1600	-0.120%	2,484	-35.817%
2025-10-13	4.3526	4.3526	4.0300	4.1650	+1.834%	3,402	-35.894%
2025-10-10	4.0902	4.1692	4.0100	4.0900	+0.988%	6,262	-34.719%
2025-10-09	4.2500	4.3000	4.0500	4.0500	-2.644%	3,899	-34.074%
2025-10-08	4.2755	4.2755	4.0440	4.1600	+1.711%	2,491	-35.817%
2025-10-07	4.2300	4.2807	4.0400	4.0900	-4.828%	3,793	-34.719%
2025-10-06	4.4709	4.4709	4.0600	4.2975	+6.638%	4,749	-37.871%
2025-10-03	4.1400	4.2000	4.0100	4.0300	+0.499%	3,203	-33.747%
2025-10-02	4.1700	4.1700	4.0100	4.0100	-4.524%	7,113	-33.416%
2025-10-01	4.3750	4.3750	4.2000	4.2000	-0.119%	1,334	-36.429%
2025-09-30	4.1300	4.2700	4.1300	4.2050	-0.119%	1,855	-36.504%
2025-09-29	4.1738	4.4391	4.1738	4.2100	-2.093%	2,447	-36.580%
2025-09-26	4.1400	4.3000	4.1400	4.3000	+1.415%	1,162	-37.907%
2025-09-25	4.3350	4.3350	4.2387	4.2400	-1.624%	2,980	-37.028%
2025-09-24	4.4000	4.4000	4.3100	4.3100	-0.347%	923	-38.051%
2025-09-23	4.3511	4.4722	4.2700	4.3250	+1.051%	2,749	-38.266%
2025-09-22	4.2800	4.4900	4.2600	4.2800	+0.234%	6,012	-37.617%
2025-09-19	4.3400	4.3565	4.2700	4.2700	+0.447%	2,473	-37.471%
2025-09-18	4.3410	4.4400	4.2200	4.2510	-0.678%	8,581	-37.191%
2025-09-17	4.1900	4.5000	4.1900	4.2800	-1.155%	7,086	-37.617%
2025-09-16	4.2500	4.3300	4.1700	4.3300	+0.803%	2,974	-38.337%
2025-09-15	4.3900	4.3900	4.2500	4.2955	-1.929%	4,626	-37.842%
2025-09-12	4.4285	4.4900	4.2000	4.3800	-0.232%	11,494	-39.041%
2025-09-11	4.3848	4.3902	4.2500	4.3902	+0.753%	1,021	-39.183%
2025-09-10	4.2600	4.3574	4.2600	4.3574	-0.030%	1,576	-38.725%
2025-09-09	4.2900	4.5000	4.1900	4.3587	+1.031%	7,237	-38.743%
2025-09-08	4.1600	4.5641	4.1600	4.3142	+2.475%	3,284	-38.111%
2025-09-05	4.3460	4.5500	4.1300	4.2100	-2.771%	10,023	-36.580%
2025-09-04	4.2328	4.6000	4.0900	4.3300	+6.388%	8,515	-38.337%
2025-09-03	4.0800	4.5461	4.0700	4.0700	-0.574%	11,717	-34.398%
2025-09-02	4.3500	4.4070	4.0929	4.0935	+1.074%	1,954	-34.775%
2025-08-29	4.0500	4.5100	4.0500	4.0500	-3.800%	14,911	-34.074%
2025-08-28	4.1300	4.4800	4.1300	4.2100	-0.796%	6,183	-36.580%
2025-08-27	4.2700	4.4600	4.0500	4.2438	-0.108%	9,147	-37.085%
2025-08-26	4.4300	4.4500	4.0500	4.2484	-3.544%	20,310	-37.153%
2025-08-25	4.0796	4.4666	4.0796	4.4045	+6.905%	9,995	-39.380%
2025-08-22	4.3061	4.3061	4.1200	4.1200	-2.367%	2,253	-35.194%
2025-08-21	4.2250	4.2250	4.2000	4.2199	+2.629%	1,200	-36.728%
2025-08-20	4.0759	4.3461	4.0759	4.1118	+2.284%	4,148	-35.065%
2025-08-19	4.2620	4.2620	4.0200	4.0200	-4.965%	5,907	-33.582%
2025-08-18	4.5000	4.5000	4.0700	4.2300	-3.809%	14,615	-36.879%
2025-08-15	4.4900	4.6448	4.2100	4.3975	+3.715%	15,396	-39.284%
2025-08-14	4.3975	4.4499	4.0865	4.2400	-1.395%	5,181	-37.028%
2025-08-13	4.6400	4.6400	4.3000	4.3000	0.000%	5,479	-37.907%
2025-08-12	4.8100	4.8100	4.2900	4.3000	-8.511%	12,883	-37.907%
2025-08-11	4.8000	4.9541	4.5525	4.7000	-3.467%	1,088	-43.191%
2025-08-08	4.7000	4.8688	4.5107	4.8688	+8.437%	1,345	-45.161%
2025-08-07	4.5900	4.8450	4.4700	4.4900	-5.074%	14,617	-40.535%
2025-08-06	5.0500	5.2600	4.3200	4.7300	-3.666%	44,917	-43.552%
2025-08-05	5.1300	5.2000	4.8500	4.9100	-3.914%	5,572	-45.621%
2025-08-04	5.1921	5.3500	5.1100	5.1100	-3.766%	19,146	-47.750%
2025-08-01	5.3000	5.4100	4.8000	5.3100	+4.322%	70,451	-49.718%
2025-07-31	5.2000	5.5150	4.8893	5.0900	-2.115%	122,610	-47.544%
2025-07-30	5.4200	5.6800	4.8200	5.2000	-2.072%	62,295	-48.654%
2025-07-29	4.8320	5.5000	4.6550	5.3100	+10.395%	98,625	-49.718%
2025-07-28	4.9100	5.3500	4.8100	4.8100	-3.322%	15,671	-44.491%
2025-07-25	5.5000	6.2436	4.9753	4.9753	-7.073%	20,564	-46.335%
2025-07-24	4.9100	5.9379	4.9100	5.3540	+11.891%	18,856	-50.131%
2025-07-23	4.7360	5.1000	4.6800	4.7850	+3.796%	7,723	-44.201%
2025-07-22	4.3900	4.6100	4.3900	4.6100	+2.444%	3,786	-42.082%
2025-07-21	4.5450	4.5659	4.3602	4.5000	+2.740%	3,244	-40.667%
2025-07-18	4.7900	4.7900	4.3700	4.3800	-3.097%	7,417	-39.041%
2025-07-17	4.6400	4.7000	4.5200	4.5200	-1.094%	3,426	-40.929%
2025-07-16	4.5200	4.9800	4.5100	4.5700	0.000%	20,011	-41.575%
2025-07-15	4.8500	5.2200	4.5700	4.5700	-2.972%	6,821	-41.575%
2025-07-14	4.6300	4.7684	4.5200	4.7100	+1.290%	10,669	-43.312%
2025-07-11	4.7500	4.9400	4.5790	4.6500	-1.483%	15,630	-42.581%
2025-07-10	4.7700	5.2500	4.5902	4.7200	-2.275%	11,622	-43.432%
2025-07-09	5.7400	5.7400	4.4000	4.8299	-9.721%	168,646	-44.719%
2025-07-08	5.7800	6.0100	5.3500	5.3500	-8.312%	12,683	-50.093%
2025-07-07	6.1100	6.1300	5.8350	5.8350	-7.381%	3,083	-54.242%
2025-07-03	6.0700	6.5000	5.9800	6.3000	+7.509%	41,819	-57.619%
2025-07-02	7.3500	7.6000	5.6750	5.8600	-6.984%	53,936	-54.437%
2025-07-01	7.6221	7.6221	6.3000	6.3000	-12.500%	10,130	-57.619%
2025-06-30	7.3100	8.0000	7.0300	7.2000	-0.277%	56,457	-62.917%
2025-06-27	8.4177	8.6000	7.2000	7.2200	-12.485%	28,565	-63.019%
2025-06-26	7.3500	8.4000	7.3400	8.2500	+13.777%	123,442	-67.636%
2025-06-25	8.1199	9.0000	7.2510	7.2510	-0.099%	91,838	-63.177%
2025-06-24	7.8011	7.8011	7.2582	7.2582	-3.992%	1,002	-63.214%
2025-06-23	7.8980	7.8980	7.5600	7.5600	0.000%	1,444	-64.683%
2025-06-20	8.0099	8.0099	7.3075	7.5600	-3.077%	1,356	-64.683%
2025-06-18	7.3904	7.8000	7.2501	7.8000	+5.978%	3,301	-65.769%
2025-06-17	7.7632	7.8900	7.0301	7.3600	-8.115%	5,543	-63.723%
2025-06-16	8.7400	9.4828	7.8250	8.0100	-9.797%	7,047	-66.667%
2025-06-13	10.2100	10.4000	8.8800	8.8800	+1.024%	5,551	-69.932%
2025-06-12	9.4200	9.5000	8.7900	8.7900	-0.227%	8,838	-69.625%
2025-06-11	8.9100	9.0700	8.7500	8.8100	+0.571%	1,994	-69.694%
2025-06-10	8.7600	9.2415	8.7000	8.7600	-0.905%	1,721	-69.521%
2025-06-09	9.0600	9.9700	8.8400	8.8400	-4.536%	4,894	-69.796%
2025-06-06	9.1900	9.3200	9.0900	9.2600	+1.591%	1,809	-71.166%
2025-06-05	9.3850	9.3850	9.1150	9.1150	-3.545%	2,972	-70.708%
2025-06-04	9.5800	9.7300	9.3000	9.4500	-0.106%	2,463	-71.746%
2025-06-03	9.7100	9.7200	9.4600	9.4600	-2.474%	3,467	-71.776%
2025-06-02	9.4000	9.7266	9.4000	9.7000	+3.632%	2,405	-72.474%
2025-05-30	8.9500	11.0100	8.9500	9.3600	+3.540%	7,644	-71.474%
2025-05-29	8.8000	9.8800	8.2500	9.0400	+0.333%	9,769	-70.465%
2025-05-28	10.1200	11.0000	9.0100	9.0100	-11.056%	17,924	-70.366%
2025-05-27	10.1200	10.6200	10.1200	10.1300	0.000%	11,082	-73.643%
2025-05-23	10.1500	10.3900	10.0000	10.1300	-3.155%	11,954	-73.643%
2025-05-22	10.0100	10.9300	10.0000	10.4600	+2.449%	9,604	-74.474%
2025-05-21	9.8500	10.2800	9.8500	10.2100	+1.592%	7,476	-73.849%
2025-05-20	9.8100	10.3499	9.8100	10.0500	+0.299%	2,222	-73.433%
2025-05-19	10.0000	10.3600	10.0000	10.0200	+0.200%	8,855	-73.353%
2025-05-16	10.2600	10.5200	10.0000	10.0000	-4.853%	8,107	-73.300%
2025-05-15	10.2100	10.5900	10.2100	10.5100	-0.849%	3,401	-74.596%
2025-05-14	9.7200	10.7400	9.7200	10.6000	+7.724%	5,138	-74.811%
2025-05-13	10.9300	11.0500	9.8400	9.8400	-8.037%	4,316	-72.866%
2025-05-12	11.5800	11.6500	10.5900	10.7000	-2.727%	10,524	-75.047%
2025-05-09	10.5300	11.0000	10.4050	11.0000	+7.843%	5,125	-75.727%
2025-05-08	10.6500	10.6700	10.1400	10.2000	-5.204%	9,385	-73.824%
2025-05-07	11.8400	11.8400	10.4900	10.7600	-6.026%	44,574	-75.186%
2025-05-06	11.4500	11.5400	11.4500	11.4500	+2.599%	4,488	-76.681%
2025-05-05	11.2000	11.9000	11.0800	11.1600	-2.019%	22,337	-76.075%
2025-05-02	10.5000	11.5100	10.5000	11.3900	+5.561%	8,142	-76.558%
2025-05-01	10.6250	11.2400	10.1450	10.7900	+4.151%	48,460	-75.255%
2025-04-30	11.5000	11.5000	10.2400	10.3600	-12.648%	18,036	-74.228%
2025-04-29	11.0000	12.3000	10.0500	11.8600	+13.493%	31,589	-77.487%
2025-04-28	9.8000	10.4500	9.8000	10.4500	+7.179%	20,455	-74.450%
2025-04-25	12.0100	12.0100	9.5201	9.7500	-15.948%	28,193	-72.615%
2025-04-24	11.6300	12.0000	11.3400	11.6000	+6.033%	49,298	-76.983%
2025-04-23	13.0000	13.0000	10.9400	10.9400	-16.806%	24,957	-75.594%
2025-04-22	13.0000	13.3000	12.2150	13.1500	+1.232%	11,192	-79.696%
2025-04-21	13.4000	13.4000	12.0000	12.9900	-1.516%	11,193	-79.446%
2025-04-17	18.3000	18.3000	12.4001	13.1900	-21.628%	30,088	-79.757%
2025-04-16	12.5500	17.4368	12.5500	16.8300	+33.890%	23,690	-84.135%
2025-04-15	13.1000	13.1000	11.7200	12.5700	-5.204%	30,666	-78.759%
2025-04-14	11.1000	13.5300	11.1000	13.2600	+19.459%	48,162	-79.864%
2025-04-11	10.7900	11.1000	9.9600	11.1000	+4.717%	54,411	-75.946%
2025-04-10	9.7600	10.6665	9.7600	10.6000	+9.845%	10,092	-74.811%

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