MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANNA — AleAnna, Inc. Class A Common Stock
NasdaqAleAnna, Inc. Class A Common Stock
$2.67
+0.03(+1.14%)
- O
- 2.62
- H
- 2.72
- L
- 2.60
- V
- 101.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.67
Period Return-79.7%
Period High$13.30
Period Low$2.31
Avg Daily Volume856.5K
Total Trading Days365
ANNA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.62 | $2.72 | $2.60 | $2.67 | +$0.03 | +1.14% | 101,630 | $2.65 | $2.60 $2.72 |
| Oct 1, 2026 | $2.68 | $2.73 | $2.62 | $2.64 | +$0.01 | +0.19% | 83,794 | $2.66 | $2.62 $2.73 |
| Sep 30, 2026 | $2.63 | $2.71 | $2.61 | $2.64 | +$0.04 | +1.35% | 79,280 | $2.66 | $2.61 $2.71 |
| Sep 29, 2026 | $2.57 | $2.66 | $2.54 | $2.60 | +$0.00 | +0.00% | 68,374 | $2.60 | $2.54 $2.66 |
| Sep 28, 2026 | $2.74 | $2.79 | $2.56 | $2.60 | $-0.11 | -4.06% | 135,897 | $2.66 | $2.56 $2.79 |
| Sep 25, 2026 | $2.73 | $2.76 | $2.66 | $2.71 | $-0.05 | -1.81% | 128,523 | $2.71 | $2.66 $2.76 |
| Sep 24, 2026 | $2.75 | $2.85 | $2.73 | $2.76 | +$0.01 | +0.36% | 171,133 | $2.78 | $2.73 $2.85 |
| Sep 23, 2026 | $2.80 | $2.83 | $2.71 | $2.75 | +$0.01 | +0.36% | 216,166 | $2.76 | $2.71 $2.83 |
| Sep 22, 2026 | $2.88 | $2.91 | $2.73 | $2.74 | $-0.17 | -5.84% | 206,719 | $2.79 | $2.73 $2.91 |
| Sep 21, 2026 | $3.21 | $3.21 | $2.89 | $2.91 | $-0.36 | -11.01% | 318,463 | $3.00 | $2.89 $3.21 |
| Sep 18, 2026 | $3.10 | $3.33 | $3.08 | $3.27 | +$0.15 | +4.81% | 287,868 | $3.26 | $3.08 $3.33 |
| Sep 17, 2026 | $3.14 | $3.18 | $3.01 | $3.12 | $-0.03 | -0.95% | 211,876 | $3.10 | $3.01 $3.18 |
| Sep 16, 2026 | $3.34 | $3.34 | $3.13 | $3.15 | $-0.24 | -7.08% | 267,265 | $3.22 | $3.13 $3.34 |
| Sep 15, 2026 | $3.42 | $3.48 | $3.34 | $3.39 | +$0.00 | +0.00% | 187,981 | $3.42 | $3.34 $3.48 |
| Sep 14, 2026 | $3.51 | $3.59 | $3.34 | $3.39 | $-0.11 | -3.14% | 393,764 | $3.48 | $3.34 $3.59 |
| Sep 11, 2026 | $3.40 | $3.51 | $3.31 | $3.50 | +$0.03 | +0.86% | 410,755 | $3.39 | $3.31 $3.51 |
| Sep 10, 2026 | $3.45 | $3.56 | $3.39 | $3.47 | +$0.19 | +5.63% | 566,477 | $3.47 | $3.39 $3.56 |
| Sep 9, 2026 | $3.21 | $3.44 | $3.21 | $3.29 | +$0.13 | +3.96% | 484,185 | $3.35 | $3.21 $3.44 |
| Sep 8, 2026 | $3.03 | $3.24 | $3.03 | $3.16 | +$0.16 | +5.33% | 315,322 | $3.14 | $3.03 $3.24 |
| Sep 4, 2026 | $3.10 | $3.18 | $2.95 | $3.00 | $-0.11 | -3.54% | 190,539 | $3.03 | $2.95 $3.18 |
| Sep 3, 2026 | $3.10 | $3.32 | $2.96 | $3.11 | +$0.03 | +0.97% | 868,094 | $3.21 | $2.96 $3.32 |
| Sep 2, 2026 | $3.15 | $3.24 | $3.01 | $3.08 | $-0.06 | -1.91% | 198,085 | $3.10 | $3.01 $3.24 |
| Sep 1, 2026 | $2.95 | $3.15 | $2.91 | $3.14 | +$0.21 | +7.17% | 299,084 | $3.05 | $2.91 $3.15 |
| Aug 31, 2026 | $2.82 | $2.95 | $2.79 | $2.93 | +$0.17 | +6.16% | 184,928 | $2.88 | $2.79 $2.95 |
| Aug 28, 2026 | $2.79 | $2.82 | $2.72 | $2.76 | $-0.03 | -1.08% | 74,290 | $2.77 | $2.72 $2.82 |
| Aug 27, 2026 | $2.79 | $2.85 | $2.68 | $2.79 | +$0.04 | +1.45% | 135,701 | $2.78 | $2.68 $2.85 |
| Aug 26, 2026 | $2.74 | $2.85 | $2.68 | $2.75 | +$0.05 | +1.85% | 188,741 | $2.76 | $2.68 $2.85 |
| Aug 25, 2026 | $2.66 | $2.73 | $2.66 | $2.70 | +$0.04 | +1.50% | 48,978 | $2.70 | $2.66 $2.73 |
| Aug 24, 2026 | $2.85 | $2.87 | $2.65 | $2.66 | $-0.18 | -6.34% | 95,328 | $2.72 | $2.65 $2.87 |
| Aug 21, 2026 | $2.93 | $2.98 | $2.77 | $2.84 | $-0.01 | -0.35% | 135,891 | $2.86 | $2.77 $2.98 |