Free Trial

AleAnna (ANNA) Stock Chart & Stock Price History

AleAnna logo
$4.87 +0.38 (+8.46%)
As of 03:13 PM Eastern

AleAnna Stock Price Performance

The AleAnna (ANNA) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 8.97%, reflecting recent market activity.

As of the latest close, AleAnna traded at $4.49 with a market cap of $299.28 million and volume of 14,617 shares.

Receive ANNA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AleAnna and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-8.29%
1 Month
Performance
-8.97%
3 Month
Performance
-52.25%

ANNA Stock Chart for Friday, August, 8, 2025

AleAnna Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$4.73$4.49
-5.07%
$4.84$4.4714,617 shs$299.28 million
08/06/2025$4.91$4.73
-3.67%
$5.26$4.3244,917 shs$315.26 million
08/05/2025$5.11$4.91
-3.91%
$5.20$4.855,472 shs$327.25 million
08/04/2025$5.31$5.11
-3.77%
$5.35$5.1119,146 shs$340.60 million
08/01/2025$5.09$5.31
+4.32%
$5.41$4.8070,451 shs$353.93 million
07/31/2025$5.20$5.09
-2.12%
$5.52$4.89122,386 shs$339.25 million
07/30/2025$5.31$5.20
-2.07%
$5.68$4.8262,295 shs$346.58 million
07/29/2025$4.81$5.31
+10.40%
$5.50$4.6698,590 shs$353.93 million
07/28/2025$4.98$4.81
-3.41%
$5.35$4.8115,655 shs$320.59 million
07/25/2025$5.35$4.98
-6.92%
$6.24$4.9820,564 shs$331.92 million
07/24/2025$4.78$5.35
+11.92%
$5.94$4.9118,856 shs$356.58 million
07/23/2025$4.61$4.78
+3.69%
$5.10$4.687,723 shs$318.61 million
07/22/2025$4.50$4.61
+2.44%
$4.61$4.393,786 shs$307.26 million
07/21/2025$4.38$4.50
+2.74%
$4.57$4.363,233 shs$299.93 million
07/18/2025$4.52$4.38
-3.10%
$4.79$4.377,417 shs$291.93 million
07/17/2025$4.57$4.52
-1.09%
$4.70$4.523,426 shs$301.28 million
07/16/2025$4.57$4.57$4.98$4.5120,011 shs$304.59 million
07/15/2025$4.71$4.57
-2.97%
$5.22$4.576,821 shs$304.59 million
07/14/2025$4.65$4.71
+1.29%
$4.77$4.5210,669 shs$313.92 million
07/11/2025$4.72$4.65
-1.48%
$4.94$4.5815,630 shs$309.92 million
07/10/2025$4.83$4.72
-2.28%
$5.25$4.5911,494 shs$314.61 million
07/09/2025$5.35$4.83
-9.72%
$5.74$4.40168,556 shs$321.92 million
07/08/2025$5.84$5.35
-8.39%
$6.01$5.3512,683 shs$356.58 million
07/07/2025$6.30$5.84
-7.30%
$6.13$5.843,083 shs$389.26 million

This page (NASDAQ:ANNA) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners