Dark

ANNAW
AleAnna, Inc. Warrant
stock NASDAQ Warrant

At Close

Jul 17, 2025 1:17:10 PM EDT

0.1500USD-1.935%(-0.0030)292,531

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	0.160000	0.160000	0.150000	0.150000	-3.226%	292,531	0.000%
2025-07-16	0.159700	0.159700	0.143250	0.155000	+19.139%	75,864	-3.226%
2025-07-15	0.143900	0.159800	0.130000	0.130100	+3.254%	70,752	+15.296%
2025-07-14	0.160000	0.160000	0.125000	0.126000	-21.201%	11,369	+19.048%
2025-07-11	0.156400	0.160000	0.151000	0.159900	-3.032%	1,542	-6.191%
2025-07-10	0.165000	0.167500	0.153200	0.164899	-3.001%	14,881	-9.035%
2025-07-09	0.160000	0.170000	0.160000	0.170000	+6.250%	9,623	-11.765%
2025-07-08	0.160300	0.161900	0.150500	0.160000	0.000%	28,764	-6.250%
2025-07-07	0.200000	0.208900	0.160000	0.160000	-19.477%	31,647	-6.250%
2025-07-02	0.200100	0.200100	0.187499	0.198700	-2.118%	37,303	-24.509%
2025-07-01	0.211800	0.235000	0.203000	0.203000	-13.617%	17,600	-26.108%
2025-06-30	0.224300	0.235000	0.210100	0.235000	+0.128%	1,214	-36.170%
2025-06-27	0.236700	0.236700	0.234700	0.234700	-0.887%	915	-36.089%
2025-06-26	0.236700	0.236800	0.210100	0.236800	+12.121%	1,207	-36.655%
2025-06-24	0.215000	0.226300	0.210100	0.211200	-11.372%	1,481	-28.977%
2025-06-20	0.238300	0.238300	0.238300	0.238300	-1.732%	140	-37.054%
2025-06-18	0.239900	0.242500	0.210000	0.242500	+15.421%	400	-38.144%
2025-06-17	0.270900	0.270900	0.210000	0.210100	-22.529%	52,261	-28.605%
2025-06-16	0.289500	0.292500	0.271200	0.271200	-9.570%	16,788	-44.690%
2025-06-13	0.300000	0.300000	0.290000	0.299900	-2.073%	26,167	-49.983%
2025-06-12	0.306250	0.306250	0.306250	0.306250	+5.603%	190	-51.020%
2025-06-11	0.350000	0.350000	0.290000	0.290000	-3.333%	736	-48.276%
2025-06-10	0.303000	0.320000	0.300000	0.300000	+5.411%	1,801	-50.000%
2025-06-09	0.289800	0.325000	0.284600	0.284600	+3.116%	1,871	-47.294%
2025-06-06	0.300100	0.300100	0.276000	0.276000	-15.596%	5,502	-45.652%
2025-06-05	0.337000	0.337000	0.327000	0.327000	+3.810%	520	-54.128%
2025-06-03	0.320000	0.330000	0.315000	0.315000	-0.316%	3,319	-52.381%
2025-06-02	0.319999	0.320000	0.309999	0.316000	+12.857%	1,661	-52.532%
2025-05-30	0.296000	0.326700	0.270000	0.280000	-5.085%	21,202	-46.429%
2025-05-29	0.281500	0.297500	0.256000	0.295000	-3.279%	9,675	-49.153%
2025-05-28	0.281500	0.306000	0.281500	0.305000	-0.327%	1,039	-50.820%
2025-05-27	0.305100	0.307000	0.305100	0.306000	-0.326%	500	-50.980%
2025-05-23	0.270000	0.307000	0.270000	0.307000	+2.744%	1,303	-51.140%
2025-05-22	0.298700	0.299000	0.278000	0.298800	-2.161%	3,491	-49.799%
2025-05-21	0.305400	0.305400	0.305400	0.305400	+19.297%	220	-50.884%
2025-05-20	0.293001	0.326000	0.256000	0.256000	-20.000%	3,462	-41.406%
2025-05-19	0.240000	0.320000	0.240000	0.320000	+33.333%	4,329	-53.125%
2025-05-16	0.270000	0.270000	0.225000	0.240000	-11.144%	26,271	-37.500%
2025-05-14	0.328000	0.328000	0.270100	0.270100	-9.967%	2,476	-44.465%
2025-05-13	0.269900	0.333400	0.269900	0.300000	+25.000%	10,347	-50.000%
2025-05-12	0.276100	0.283100	0.202500	0.240000	-16.667%	28,758	-37.500%
2025-05-09	0.305800	0.305800	0.276000	0.288000	-3.968%	848	-47.917%
2025-05-08	0.350000	0.350000	0.278400	0.299899	-14.315%	996	-49.983%
2025-05-07	0.350000	0.399000	0.251100	0.350000	+16.667%	18,866	-57.143%
2025-05-06	0.300100	0.300100	0.299900	0.300000	0.000%	5,297	-50.000%
2025-05-05	0.302500	0.302500	0.250500	0.300000	-13.644%	11,765	-50.000%
2025-05-02	0.314500	0.350000	0.314500	0.347400	-0.714%	1,126	-56.822%
2025-04-30	0.350000	0.350000	0.349900	0.349900	+0.000%	5,425	-57.131%
2025-04-29	0.290001	0.350700	0.290001	0.349899	+24.875%	25,112	-57.130%
2025-04-28	0.340000	0.354000	0.280200	0.280200	-0.320%	1,857	-46.467%
2025-04-25	0.350100	0.370000	0.280000	0.281100	-22.986%	6,461	-46.638%
2025-04-24	0.360000	0.400000	0.360000	0.364999	+2.627%	7,294	-58.904%
2025-04-23	0.419900	0.419900	0.315100	0.355655	-12.184%	2,230	-57.824%
2025-04-22	0.394000	0.449900	0.342600	0.405000	-1.220%	53,513	-62.963%
2025-04-21	0.490000	0.490000	0.335000	0.410000	-5.202%	6,233	-63.415%
2025-04-17	0.483947	0.500000	0.430000	0.432500	-15.196%	46,659	-65.318%
2025-04-16	0.297800	0.530000	0.275000	0.510000	+87.500%	169,406	-70.588%
2025-04-15	0.350000	0.350000	0.262500	0.272000	-9.665%	65,942	-44.853%
2025-04-14	0.290000	0.305000	0.266200	0.301100	+7.536%	107,387	-50.183%
2025-04-11	0.280000	0.280000	0.220100	0.280000	-3.415%	3,623	-46.429%
2025-04-10	0.290000	0.294900	0.217500	0.289900	+13.642%	12,115	-48.258%
2025-04-09	0.300000	0.300000	0.255100	0.255100	-14.967%	24,206	-41.200%
2025-04-08	0.329900	0.330000	0.205000	0.300000	0.000%	91,293	-50.000%
2025-04-07	0.300000	0.300000	0.300000	0.300000	+5.634%	225	-50.000%
2025-04-04	0.280000	0.300000	0.280000	0.284000	+1.429%	51,688	-47.183%
2025-04-03	0.280000	0.280000	0.280000	0.280000	+3.704%	940	-46.429%
2025-04-02	0.250000	0.270000	0.250000	0.270000	+8.000%	2,800	-44.444%
2025-04-01	0.205100	0.266238	0.202500	0.250000	+0.040%	3,918	-40.000%
2025-03-31	0.261900	0.288900	0.200100	0.249900	-6.579%	29,451	-39.976%
2025-03-28	0.261900	0.294600	0.247300	0.267500	+2.885%	11,392	-43.925%
2025-03-27	0.279200	0.319100	0.260000	0.260000	-5.455%	17,817	-42.308%
2025-03-26	0.245600	0.323900	0.242623	0.275000	+19.099%	24,350	-45.455%
2025-03-25	0.270200	0.303171	0.230800	0.230900	-24.861%	10,857	-35.037%
2025-03-24	0.245200	0.307300	0.232500	0.307299	+22.920%	14,317	-51.188%
2025-03-20	0.331498	0.331498	0.213900	0.250000	+0.321%	40,835	-40.000%
2025-03-19	0.193000	0.249200	0.170000	0.249200	+46.588%	6,730	-39.807%
2025-03-18	0.170000	0.171000	0.170000	0.170000	-0.990%	3,200	-11.765%
2025-03-17	0.185000	0.200000	0.171700	0.171700	-14.107%	9,248	-12.638%
2025-03-14	0.170100	0.199900	0.170100	0.199900	+17.588%	1,818	-24.962%
2025-03-13	0.200000	0.201250	0.170000	0.170000	+6.184%	21,620	-11.765%
2025-03-12	0.160100	0.160100	0.160100	0.160100	0.000%	100	-6.309%
2025-03-11	0.161600	0.179999	0.160001	0.160100	-21.902%	5,805	-6.309%
2025-03-10	0.233299	0.233299	0.197000	0.205000	+5.128%	600	-26.829%
2025-03-07	0.233751	0.233751	0.195000	0.195000	-2.500%	55,465	-23.077%
2025-03-06	0.200000	0.200000	0.200000	0.200000	-0.547%	117	-25.000%
2025-03-05	0.249800	0.265800	0.201100	0.201100	-19.528%	7,359	-25.410%
2025-03-04	0.250100	0.250100	0.195000	0.249900	-0.040%	16,692	-39.976%
2025-03-03	0.250000	0.250000	0.250000	0.250000	0.000%	200	-40.000%
2025-02-28	0.289600	0.289600	0.250000	0.250000	-3.846%	5,326	-40.000%
2025-02-26	0.260000	0.297500	0.260000	0.260000	+4.000%	137,649	-42.308%
2025-02-25	0.262300	0.333000	0.250000	0.250000	-5.660%	15,800	-40.000%
2025-02-24	0.296501	0.333000	0.260100	0.265000	+1.923%	123,197	-43.396%
2025-02-21	0.316800	0.319900	0.254800	0.260000	+4.000%	26,546	-42.308%
2025-02-20	0.250000	0.270000	0.250000	0.250000	+4.167%	38,118	-40.000%
2025-02-19	0.260000	0.280000	0.220900	0.240000	-8.571%	16,850	-37.500%
2025-02-18	0.280000	0.280000	0.224700	0.262500	-6.517%	15,969	-42.857%
2025-02-14	0.260000	0.280800	0.217500	0.280800	+1.776%	49,398	-46.581%
2025-02-13	0.274800	0.275900	0.268800	0.275900	+6.115%	558	-45.632%
2025-02-12	0.265000	0.270000	0.257400	0.260000	-3.704%	70,366	-42.308%
2025-02-11	0.267600	0.270000	0.267600	0.270000	-1.818%	6,065	-44.444%
2025-02-10	0.393600	0.397400	0.275000	0.275000	-3.509%	6,449	-45.455%
2025-02-06	0.330000	0.330000	0.260000	0.285000	+5.556%	165,354	-47.368%
2025-02-04	0.290000	0.290000	0.270000	0.270000	-3.571%	12,322	-44.444%
2025-02-03	0.319999	0.350000	0.260000	0.280000	-13.178%	37,670	-46.429%
2025-01-31	0.340000	0.349900	0.302500	0.322500	+7.500%	139,185	-53.488%
2025-01-30	0.292500	0.350000	0.292500	0.300000	-6.015%	26,790	-50.000%
2025-01-29	0.336000	0.336000	0.312500	0.319200	-3.273%	3,496	-53.008%
2025-01-28	0.310000	0.330000	0.290000	0.330000	-2.941%	9,120	-54.545%
2025-01-27	0.339900	0.370400	0.280000	0.340000	+19.298%	53,962	-55.882%
2025-01-24	0.300000	0.330000	0.280000	0.285000	+9.573%	236,797	-47.368%
2025-01-23	0.293300	0.305000	0.230300	0.260100	+15.241%	316,715	-42.330%
2025-01-22	0.200000	0.320000	0.200000	0.225700	+17.247%	230,320	-33.540%
2025-01-21	0.190000	0.220000	0.190000	0.192500	+20.313%	199,928	-22.078%
2025-01-17	0.160000	0.160000	0.160000	0.160000	-5.882%	617	-6.250%
2025-01-16	0.200000	0.200000	0.170000	0.170000	-10.526%	1,510	-11.765%
2025-01-15	0.190000	0.205000	0.190000	0.190000	+11.765%	45,762	-21.053%
2025-01-14	0.200000	0.237500	0.170000	0.170000	-10.526%	148,075	-11.765%
2025-01-13	0.200000	0.207501	0.170000	0.190000	+5.556%	412,179	-21.053%
2025-01-10	0.150000	0.227400	0.147100	0.180000	+44.000%	161,783	-16.667%
2025-01-08	0.140000	0.140000	0.125000	0.125000	0.000%	2,395	+20.000%
2025-01-07	0.180000	0.180000	0.075000	0.125000	-28.571%	110,243	+20.000%
2025-01-06	0.190000	0.234000	0.132500	0.175000	-15.581%	193,067	-14.286%
2025-01-03	0.177400	0.235000	0.177400	0.207300	+38.108%	193,381	-27.641%
2025-01-02	0.189800	0.189800	0.145100	0.150100	+7.214%	87,788	-0.067%
2024-12-31	0.193549	0.219900	0.140000	0.140000	-22.222%	9,848	+7.143%
2024-12-30	0.185000	0.231300	0.166200	0.180000	+8.238%	158,022	-16.667%
2024-12-27	0.198000	0.240100	0.166300	0.166300	-20.734%	61,751	-9.802%
2024-12-26	0.159800	0.241600	0.147500	0.209800	+71.265%	81,418	-28.503%
2024-12-20	0.120000	0.168900	0.120000	0.122500	+13.953%	19,501	+22.449%
2024-12-19	0.100000	0.139900	0.100000	0.107500	+7.393%	27,208	+39.535%
2024-12-18	0.197800	0.197800	0.100100	0.100100	-31.013%	108,955	+49.850%
2024-12-17	0.171700	0.220000	0.135000	0.145100	-27.450%	142,265	+3.377%
2024-12-16	0.190000	0.250000	0.190000	0.200000	0.000%	61,056	-25.000%

.dark-mode .mB1SnY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mB1SnY{ color: #333333; background-color: white; border: 2px solid #333333; }ANNAWAleAnna, Inc. Warrantstock NASDAQ Warrant

ANNAW
AleAnna, Inc. Warrant
stock NASDAQ Warrant