AleAnna Inc. (ANNA)
NASDAQ: ANNA
· Real-Time Price · USD
4.07
-0.02 (-0.57%)
At close: Sep 04, 2025, 9:30 AM
ANNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.08 | 4.55 | 4.07 | 4.07 | 4.07 | -0.49% | 11,633 |
| Sep 2, 2025 | 4.35 | 4.41 | 4.09 | 4.09 | 4.09 | 0.99% | 1,900 |
| Aug 29, 2025 | 4.05 | 4.51 | 4.05 | 4.05 | 4.05 | -3.80% | 14,900 |
| Aug 28, 2025 | 4.13 | 4.48 | 4.13 | 4.21 | 4.21 | -0.71% | 6,200 |
| Aug 27, 2025 | 4.27 | 4.46 | 4.05 | 4.24 | 4.24 | -0.24% | 9,106 |
| Aug 26, 2025 | 4.43 | 4.45 | 4.05 | 4.25 | 4.25 | -3.63% | 20,300 |
| Aug 25, 2025 | 4.08 | 4.47 | 4.08 | 4.41 | 4.41 | 7.04% | 10,000 |
| Aug 22, 2025 | 4.31 | 4.31 | 4.12 | 4.12 | 4.12 | -2.37% | 2,300 |
| Aug 21, 2025 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | 2.68% | 1,200 |
| Aug 20, 2025 | 4.08 | 4.35 | 4.08 | 4.11 | 4.11 | 2.24% | 4,100 |
| Aug 19, 2025 | 4.26 | 4.26 | 4.02 | 4.02 | 4.02 | -4.96% | 5,900 |
| Aug 18, 2025 | 4.50 | 4.50 | 4.07 | 4.23 | 4.23 | -3.86% | 14,417 |
| Aug 15, 2025 | 4.49 | 4.64 | 4.21 | 4.40 | 4.40 | 3.77% | 15,316 |
| Aug 14, 2025 | 4.40 | 4.45 | 4.09 | 4.24 | 4.24 | -1.40% | 5,200 |
| Aug 13, 2025 | 4.64 | 4.64 | 4.30 | 4.30 | 4.30 | 0.00% | 5,400 |
| Aug 12, 2025 | 4.81 | 4.81 | 4.29 | 4.30 | 4.30 | -8.51% | 12,900 |
| Aug 11, 2025 | 4.80 | 4.95 | 4.55 | 4.70 | 4.70 | -3.49% | 1,100 |
| Aug 8, 2025 | 4.70 | 4.87 | 4.51 | 4.87 | 4.87 | 8.46% | 1,345 |
| Aug 7, 2025 | 4.59 | 4.84 | 4.47 | 4.49 | 4.49 | -5.07% | 14,617 |
| Aug 6, 2025 | 5.05 | 5.26 | 4.32 | 4.73 | 4.73 | -3.67% | 44,917 |