NASDAQ : ANNA
AleAnna, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 2.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 166.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AleAnna, Inc. (ANNA) closed at 2.49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.44 | 2.5 | 2.43 | 2.49 | 30,901 | +2.05% |
| 2026-10-29 | 2.48 | 2.51 | 2.4 | 2.44 | 93,194 | -0.81% |
| 2026-10-28 | 2.48 | 2.57 | 2.45 | 2.46 | 98,853 | +0.00% |
| 2026-10-27 | 2.47 | 2.52 | 2.44 | 2.46 | 58,860 | -1.60% |
| 2026-10-26 | 2.56 | 2.56 | 2.44 | 2.5 | 72,592 | -0.40% |
| 2026-10-23 | 2.5 | 2.68 | 2.45 | 2.51 | 262,722 | +5.91% |
| 2026-10-22 | 2.41 | 2.43 | 2.31 | 2.37 | 79,682 | +0.85% |
| 2026-10-21 | 2.39 | 2.455 | 2.35 | 2.35 | 143,124 | -1.26% |
| 2026-10-20 | 2.49 | 2.54 | 2.37 | 2.38 | 126,814 | -4.03% |
| 2026-10-19 | 2.55 | 2.625 | 2.48 | 2.48 | 104,519 | -2.75% |
| 2026-10-16 | 2.58 | 2.615 | 2.52 | 2.55 | 294,981 | -0.78% |
| 2026-10-15 | 2.6 | 2.65 | 2.523 | 2.57 | 88,957 | -3.02% |
| 2026-10-14 | 2.67 | 2.67 | 2.601 | 2.65 | 98,119 | -0.38% |
| 2026-10-13 | 2.54 | 2.695 | 2.54 | 2.66 | 145,020 | +4.72% |
| 2026-10-12 | 2.57 | 2.7 | 2.51 | 2.54 | 88,364 | -1.17% |
| 2026-10-09 | 2.53 | 2.6 | 2.48 | 2.57 | 72,072 | +0.78% |
| 2026-10-08 | 2.67 | 2.67 | 2.52 | 2.55 | 252,406 | -3.77% |
| 2026-10-07 | 2.78 | 2.78 | 2.55 | 2.65 | 184,301 | -2.93% |
| 2026-10-06 | 2.71 | 2.775 | 2.63 | 2.73 | 129,084 | +1.49% |
| 2026-10-05 | 2.64 | 2.72 | 2.6 | 2.69 | 122,768 | +0.75% |
| 2026-10-02 | 2.62 | 2.72 | 2.6 | 2.67 | 102,646 | +1.14% |
| 2026-10-01 | 2.68 | 2.73 | 2.62 | 2.64 | 83,794 | +0.19% |
| 2026-09-30 | 2.63 | 2.71 | 2.61 | 2.635 | 79,280 | +1.35% |
| 2026-09-29 | 2.57 | 2.66 | 2.54 | 2.6 | 68,373 | +0.00% |
| 2026-09-28 | 2.74 | 2.79 | 2.56 | 2.6 | 135,896 | -4.06% |
| 2026-09-25 | 2.73 | 2.76 | 2.66 | 2.71 | 128,523 | -1.81% |
| 2026-09-24 | 2.75 | 2.85 | 2.73 | 2.76 | 171,133 | +0.36% |
| 2026-09-23 | 2.8 | 2.83 | 2.705 | 2.75 | 216,166 | +0.36% |
| 2026-09-22 | 2.88 | 2.91 | 2.73 | 2.74 | 206,719 | -5.84% |
| 2026-09-21 | 3.21 | 3.21 | 2.885 | 2.91 | 318,463 | -11.01% |
| 2026-09-18 | 3.1 | 3.33 | 3.08 | 3.27 | 287,867 | +4.81% |
| 2026-09-17 | 3.14 | 3.18 | 3.01 | 3.12 | 211,876 | -0.95% |
| 2026-09-16 | 3.34 | 3.34 | 3.13 | 3.15 | 267,265 | -7.08% |
| 2026-09-15 | 3.42 | 3.48 | 3.34 | 3.39 | 189,489 | +0.00% |
| 2026-09-14 | 3.51 | 3.59 | 3.34 | 3.39 | 396,446 | -3.14% |
| 2026-09-11 | 3.4 | 3.51 | 3.31 | 3.5 | 410,755 | +0.86% |
| 2026-09-10 | 3.445 | 3.56 | 3.39 | 3.47 | 566,476 | +5.63% |
| 2026-09-09 | 3.21 | 3.44 | 3.21 | 3.285 | 484,184 | +3.96% |
| 2026-09-08 | 3.03 | 3.245 | 3.03 | 3.16 | 315,321 | +5.33% |
| 2026-09-04 | 3.1 | 3.18 | 2.95 | 3 | 190,539 | -3.54% |
| 2026-09-03 | 3.1 | 3.32 | 2.96 | 3.11 | 868,093 | +0.97% |
| 2026-09-02 | 3.15 | 3.239 | 3.01 | 3.08 | 202,635 | -1.91% |
| 2026-09-01 | 2.95 | 3.15 | 2.91 | 3.14 | 299,083 | +7.17% |
| 2026-08-31 | 2.82 | 2.95 | 2.79 | 2.93 | 184,927 | +6.16% |
| 2026-08-28 | 2.79 | 2.823 | 2.72 | 2.76 | 74,289 | -1.08% |
| 2026-08-27 | 2.785 | 2.85 | 2.68 | 2.79 | 135,700 | +1.45% |
| 2026-08-26 | 2.74 | 2.85 | 2.675 | 2.75 | 188,740 | +1.85% |
| 2026-08-25 | 2.66 | 2.731 | 2.66 | 2.7 | 48,978 | +1.50% |
| 2026-08-24 | 2.85 | 2.87 | 2.65 | 2.66 | 95,328 | -6.34% |
| 2026-08-21 | 2.93 | 2.98 | 2.77 | 2.84 | 135,891 | -0.35% |
| 2026-08-20 | 2.87 | 2.88 | 2.8 | 2.85 | 84,622 | +0.35% |
| 2026-08-19 | 2.77 | 2.85 | 2.73 | 2.84 | 145,038 | +3.27% |
| 2026-08-18 | 2.79 | 2.8 | 2.681 | 2.75 | 75,754 | +0.73% |
| 2026-08-17 | 2.78 | 2.818 | 2.71 | 2.73 | 228,917 | -0.73% |
| 2026-08-14 | 2.58 | 2.76 | 2.51 | 2.75 | 307,216 | +10.00% |
| 2026-08-13 | 2.51 | 2.58 | 2.45 | 2.5 | 126,979 | -3.10% |
| 2026-08-12 | 2.47 | 2.63 | 2.42 | 2.58 | 332,795 | +5.74% |
| 2026-08-11 | 2.55 | 2.62 | 2.4 | 2.44 | 228,396 | -3.17% |
| 2026-08-10 | 2.58 | 2.65 | 2.46 | 2.52 | 324,549 | -1.95% |
| 2026-08-07 | 2.52 | 2.63 | 2.49 | 2.57 | 148,106 | +1.18% |
| 2026-08-06 | 2.5 | 2.65 | 2.46 | 2.54 | 203,139 | +4.10% |
| 2026-08-05 | 2.5 | 2.51 | 2.404 | 2.44 | 134,902 | -1.21% |
| 2026-08-04 | 2.76 | 2.77 | 2.43 | 2.47 | 476,475 | -12.10% |
| 2026-08-03 | 2.83 | 2.9 | 2.73 | 2.81 | 181,590 | +0.00% |
| 2026-07-31 | 2.79 | 2.92 | 2.75 | 2.81 | 187,997 | +0.36% |
| 2026-07-30 | 2.8 | 2.86 | 2.7 | 2.8 | 180,194 | -1.41% |
| 2026-07-29 | 2.88 | 3.04 | 2.78 | 2.84 | 238,291 | +0.00% |
| 2026-07-28 | 3.03 | 3.03 | 2.81 | 2.84 | 179,206 | -7.19% |
| 2026-07-27 | 3.045 | 3.17 | 2.8 | 3.06 | 281,752 | -8.11% |
| 2026-07-24 | 3.41 | 3.54 | 3.3 | 3.33 | 145,754 | -3.20% |
| 2026-07-23 | 3.83 | 3.9 | 3.36 | 3.44 | 454,475 | -7.03% |
| 2026-07-22 | 3.69 | 3.9 | 3.575 | 3.7 | 383,000 | +2.21% |
| 2026-07-21 | 3.57 | 3.68 | 3.5 | 3.62 | 169,391 | +0.56% |
| 2026-07-20 | 3.49 | 3.7 | 3.35 | 3.6 | 399,136 | +4.65% |
| 2026-07-17 | 3.38 | 3.54 | 3.25 | 3.44 | 263,311 | +1.78% |
| 2026-07-16 | 3.22 | 3.62 | 3.2 | 3.38 | 433,741 | +4.64% |
| 2026-07-15 | 3.3 | 3.364 | 3.07 | 3.23 | 171,859 | -3.87% |
| 2026-07-14 | 3.38 | 3.435 | 3.2 | 3.36 | 176,606 | -1.75% |
| 2026-07-13 | 3.26 | 3.5 | 3.111 | 3.42 | 463,730 | +7.55% |
| 2026-07-10 | 3.01 | 3.279 | 2.97 | 3.18 | 416,394 | +6.71% |
| 2026-07-09 | 2.83 | 3.04 | 2.68 | 2.98 | 493,414 | +8.36% |
| 2026-07-08 | 2.84 | 2.99 | 2.7 | 2.75 | 1,312,068 | +1.10% |
| 2026-07-07 | 2.8 | 2.9 | 2.65 | 2.72 | 589,505 | -0.73% |
| 2026-07-06 | 2.75 | 2.78 | 2.69 | 2.74 | 35,333 | +1.11% |
| 2026-07-02 | 2.85 | 2.89 | 2.62 | 2.71 | 118,005 | -4.58% |
| 2026-07-01 | 2.86 | 2.95 | 2.8 | 2.84 | 64,705 | -2.07% |
| 2026-06-30 | 2.87 | 2.97 | 2.72 | 2.9 | 184,277 | +1.40% |
| 2026-06-29 | 2.84 | 2.93 | 2.79 | 2.86 | 110,975 | +0.70% |
| 2026-06-26 | 2.69 | 2.89 | 2.69 | 2.84 | 106,238 | +1.79% |
| 2026-06-25 | 2.65 | 2.82 | 2.6 | 2.79 | 208,262 | +6.08% |
| 2026-06-24 | 2.84 | 2.94 | 2.58 | 2.63 | 266,861 | -8.36% |
| 2026-06-23 | 2.87 | 2.93 | 2.84 | 2.87 | 57,976 | -2.05% |
| 2026-06-22 | 2.94 | 3.05 | 2.76 | 2.93 | 196,937 | +0.00% |
| 2026-06-18 | 3.01 | 3.055 | 2.91 | 2.93 | 182,767 | -5.48% |
| 2026-06-17 | 3.01 | 3.148 | 2.987 | 3.1 | 154,773 | +1.97% |
| 2026-06-16 | 2.95 | 3.11 | 2.9 | 3.04 | 235,659 | +2.70% |
| 2026-06-15 | 3.02 | 3.12 | 2.95 | 2.96 | 292,171 | -7.50% |
| 2026-06-12 | 3.31 | 3.35 | 3.09 | 3.2 | 274,946 | -5.33% |
| 2026-06-11 | 3.46 | 3.636 | 3.2 | 3.38 | 705,801 | -5.32% |
| 2026-06-10 | 3.2 | 3.64 | 3.175 | 3.57 | 1,110,153 | +14.79% |
| 2026-06-09 | 3.05 | 3.2 | 2.9 | 3.11 | 459,707 | +1.97% |
| 2026-06-08 | 3.02 | 3.17 | 2.96 | 3.05 | 228,303 | +0.33% |
| 2026-06-05 | 3.19 | 3.23 | 3.01 | 3.04 | 208,842 | -5.59% |
| 2026-06-04 | 3.32 | 3.32 | 3.16 | 3.22 | 165,306 | -3.88% |
| 2026-06-03 | 3.3 | 3.36 | 3.1 | 3.35 | 309,164 | +3.08% |
| 2026-06-02 | 3.35 | 3.42 | 3.17 | 3.25 | 366,224 | -2.40% |
| 2026-06-01 | 3.18 | 3.52 | 3.11 | 3.33 | 724,726 | +10.26% |
| 2026-05-29 | 3.11 | 3.19 | 2.94 | 3.02 | 511,244 | -5.33% |
| 2026-05-28 | 3.04 | 3.45 | 3.04 | 3.19 | 1,082,771 | +5.98% |
| 2026-05-27 | 2.99 | 3.04 | 2.87 | 3.01 | 289,283 | +0.33% |
| 2026-05-26 | 3.1 | 3.21 | 3 | 3 | 428,636 | -6.54% |
| 2026-05-22 | 3.02 | 3.27 | 3.02 | 3.21 | 307,411 | +6.29% |
| 2026-05-21 | 3.42 | 3.47 | 2.96 | 3.02 | 565,132 | -8.48% |
| 2026-05-20 | 3.47 | 3.63 | 3.26 | 3.3 | 284,970 | -5.44% |
| 2026-05-19 | 3.6 | 3.6 | 3.32 | 3.49 | 253,110 | -2.79% |
| 2026-05-18 | 3.46 | 3.76 | 3.221 | 3.59 | 385,898 | +4.66% |
| 2026-05-15 | 3.69 | 3.85 | 3.411 | 3.43 | 484,946 | -7.05% |
| 2026-05-14 | 3.74 | 3.75 | 3.6 | 3.69 | 346,309 | -3.40% |
| 2026-05-13 | 3.6 | 3.94 | 3.554 | 3.82 | 465,870 | +4.66% |
| 2026-05-12 | 3.25 | 3.7 | 3.2 | 3.65 | 913,509 | +12.65% |