Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2026	3.900	4.250	3.600	3.790	1,775,185	+0.13(+3.55%)
Mar 18, 2026	3.200	3.850	3.150	3.660	669,594	+0.43(+13.31%)
Mar 17, 2026	3.450	3.570	3.110	3.230	188,638	-0.34(-9.52%)
Mar 16, 2026	3.930	4.091	3.301	3.570	402,254	-0.39(-9.85%)
Mar 13, 2026	3.660	4.140	3.480	3.960	574,465	+0.32(+8.79%)
Mar 12, 2026	3.580	3.980	3.380	3.640	601,966	+0.16(+4.60%)
Mar 11, 2026	3.010	3.780	2.960	3.480	797,240	+0.57(+19.59%)
Mar 10, 2026	3.310	3.340	2.910	2.910	391,731	-0.66(-18.49%)
Mar 09, 2026	4.430	4.488	3.370	3.570	592,803	-0.52(-12.71%)
Mar 06, 2026	4.200	5.450	3.580	4.090	4,041,368	+0.25(+6.51%)
Mar 05, 2026	3.660	3.970	3.450	3.840	679,272	+0.62(+19.25%)
Mar 04, 2026	3.880	3.897	3.030	3.220	267,430	-0.33(-9.30%)
Mar 03, 2026	4.260	4.350	2.877	3.550	741,759	-0.09(-2.47%)
Mar 02, 2026	3.330	3.690	3.120	3.640	338,641	+0.79(+27.72%)
Feb 27, 2026	3.500	3.770	2.610	2.850	886,154	-0.50(-14.93%)
Feb 26, 2026	2.600	3.400	2.525	3.350	214,370	+0.77(+29.84%)
Feb 25, 2026	2.650	2.750	2.580	2.580	9,891	-0.09(-3.37%)
Feb 24, 2026	2.850	2.860	2.670	2.670	12,471	-0.11(-3.96%)
Feb 23, 2026	2.690	2.900	2.690	2.780	25,535	+0.17(+6.51%)
Feb 20, 2026	2.500	2.699	2.500	2.610	10,506	+0.21(+8.75%)
Feb 19, 2026	2.440	2.440	2.370	2.400	4,515	+0.01(+0.42%)
Feb 18, 2026	2.440	2.460	2.350	2.390	11,108	+0.08(+3.46%)
Feb 17, 2026	2.500	2.510	2.310	2.310	8,577	-0.25(-9.77%)
Feb 13, 2026	2.500	2.590	2.500	2.560	2,066	+0.00(+0.00%)
Feb 12, 2026	2.610	2.614	2.500	2.560	9,194	-0.11(-4.12%)
Feb 11, 2026	2.610	2.740	2.610	2.670	7,169	+0.08(+3.09%)
Feb 10, 2026	2.690	2.750	2.590	2.590	6,172	-0.04(-1.52%)
Feb 09, 2026	2.650	2.700	2.500	2.630	18,677	-0.05(-1.87%)
Feb 06, 2026	2.580	2.680	2.560	2.680	7,452	+0.09(+3.47%)
Feb 05, 2026	2.560	2.640	2.560	2.590	8,343	+0.03(+1.17%)
Feb 04, 2026	2.600	2.650	2.550	2.560	3,528	+0.05(+1.99%)
Feb 03, 2026	2.560	2.650	2.510	2.510	9,875	-0.07(-2.71%)
Feb 02, 2026	2.720	2.739	2.570	2.580	21,435	-0.09(-3.42%)
Jan 30, 2026	2.770	2.771	2.550	2.671	4,902	-0.13(-4.60%)
Jan 29, 2026	2.700	2.800	2.413	2.800	19,496	+0.07(+2.56%)
Jan 28, 2026	2.850	2.850	2.690	2.730	14,680	-0.14(-4.88%)
Jan 27, 2026	2.900	2.900	2.650	2.870	26,472	-0.07(-2.38%)
Jan 26, 2026	2.900	3.000	2.900	2.940	9,019	+0.06(+2.08%)
Jan 23, 2026	2.850	2.935	2.800	2.880	14,097	+0.08(+2.86%)
Jan 22, 2026	2.925	2.935	2.800	2.800	15,252	-0.04(-1.41%)
Jan 21, 2026	2.840	3.000	2.690	2.840	23,519	+0.09(+3.27%)
Jan 20, 2026	2.650	3.280	2.650	2.750	107,872	+0.18(+7.00%)
Jan 16, 2026	2.640	2.640	2.370	2.570	11,296	-0.02(-0.77%)
Jan 15, 2026	2.540	2.680	2.490	2.590	14,510	+0.09(+3.60%)
Jan 14, 2026	2.680	2.680	2.350	2.500	25,613	-0.02(-0.79%)
Jan 13, 2026	2.450	2.650	2.330	2.520	24,321	+0.20(+8.62%)
Jan 12, 2026	2.450	2.450	2.310	2.320	13,387	-0.08(-3.33%)
Jan 09, 2026	2.360	2.640	2.360	2.400	11,669	+0.01(+0.42%)
Jan 08, 2026	2.410	2.550	2.361	2.390	11,150	-0.06(-2.45%)
Jan 07, 2026	2.560	2.700	2.410	2.450	20,930	-0.11(-4.30%)
Jan 06, 2026	2.880	2.880	2.560	2.560	25,228	-0.30(-10.49%)
Jan 05, 2026	2.780	2.880	2.730	2.860	5,181	+0.09(+3.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

AleAnna, Inc. - Class A Common Stock (NQ:ANNA)

Historical Prices