ANNA(ANNA)
ANNA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.42 | $3.47 | $2.96 | $3.02 | 565,132 |
| 5/20/2026 | $3.47 | $3.63 | $3.26 | $3.30 | 285,000 |
| 5/19/2026 | $3.60 | $3.60 | $3.32 | $3.49 | 253,110 |
| 5/18/2026 | $3.46 | $3.76 | $3.22 | $3.59 | 385,898 |
| 5/15/2026 | $3.69 | $3.85 | $3.41 | $3.43 | 484,946 |
| 5/14/2026 | $3.74 | $3.75 | $3.60 | $3.69 | 346,309 |
| 5/13/2026 | $3.60 | $3.94 | $3.55 | $3.82 | 465,900 |
| 5/12/2026 | $3.25 | $3.70 | $3.20 | $3.65 | 913,509 |
| 5/11/2026 | $3.22 | $3.38 | $3.22 | $3.24 | 403,707 |
| 5/8/2026 | $3.10 | $3.30 | $3.01 | $3.22 | 757,531 |
| 5/7/2026 | $3.11 | $3.21 | $2.96 | $3.14 | 1.06M |
| 5/6/2026 | $3.20 | $3.35 | $3.06 | $3.11 | 522,500 |
| 5/5/2026 | $3.70 | $3.70 | $3.40 | $3.40 | 552,600 |
| 5/4/2026 | $3.53 | $3.79 | $3.41 | $3.73 | 770,000 |
| 5/1/2026 | $3.81 | $3.84 | $3.42 | $3.54 | 818,012 |
| 4/30/2026 | $3.86 | $3.99 | $3.63 | $3.81 | 704,900 |
| 4/29/2026 | $3.87 | $4.10 | $3.78 | $4.03 | 986,700 |
| 4/28/2026 | $3.86 | $4.07 | $3.75 | $3.81 | 776,000 |
| 4/27/2026 | $4.03 | $4.03 | $3.75 | $3.83 | 592,200 |
| 4/24/2026 | $4.24 | $4.25 | $3.91 | $3.95 | 1.01M |
| 4/23/2026 | $4.20 | $4.71 | $4.00 | $4.35 | 1.89M |
| 4/22/2026 | $4.26 | $4.38 | $4.11 | $4.26 | 974,900 |
| 4/21/2026 | $3.76 | $4.72 | $3.60 | $4.64 | 3.87M |
| 4/20/2026 | $3.90 | $4.08 | $3.75 | $3.84 | 1.25M |
| 4/17/2026 | $3.95 | $4.02 | $3.56 | $3.64 | 1.31M |
| 4/16/2026 | $4.08 | $4.58 | $3.96 | $4.20 | 1.96M |
| 4/15/2026 | $4.29 | $4.32 | $3.87 | $4.17 | 1.01M |
| 4/14/2026 | $4.77 | $4.80 | $4.20 | $4.20 | 1.67M |
| 4/13/2026 | $5.83 | $5.95 | $5.05 | $5.12 | 4.95M |
| 4/10/2026 | $6.03 | $6.03 | $4.84 | $4.99 | 1.78M |
| 4/9/2026 | $6.67 | $6.85 | $6.02 | $6.08 | 1.41M |
| 4/8/2026 | $6.32 | $6.80 | $5.93 | $6.35 | 2.44M |
| 4/7/2026 | $7.77 | $8.88 | $7.77 | $7.89 | 3.04M |
| 4/6/2026 | $7.42 | $8.18 | $7.21 | $7.81 | 1.61M |
| 4/2/2026 | $8.64 | $9.70 | $7.72 | $7.89 | 7.43M |
| 4/1/2026 | $7.51 | $8.10 | $6.50 | $7.26 | 3.80M |
| 3/31/2026 | $9.37 | $10.64 | $8.08 | $8.29 | 6.17M |
| 3/30/2026 | $8.55 | $10.28 | $7.84 | $10.24 | 7.57M |
| 3/27/2026 | $7.68 | $8.72 | $6.92 | $8.51 | 6.19M |
| 3/26/2026 | $8.07 | $8.95 | $6.85 | $7.12 | 8.63M |
| 3/25/2026 | $7.15 | $7.15 | $6.17 | $6.97 | 3.93M |
| 3/24/2026 | $6.91 | $8.62 | $6.85 | $7.68 | 61.12M |
| 3/23/2026 | $6.09 | $6.10 | $5.02 | $5.46 | 7.95M |
| 3/20/2026 | $3.98 | $7.84 | $3.85 | $7.07 | 115.44M |
| 3/19/2026 | $3.90 | $4.25 | $3.60 | $3.79 | 2.04M |
| 3/18/2026 | $3.20 | $3.85 | $3.15 | $3.66 | 679,000 |
| 3/17/2026 | $3.45 | $3.57 | $3.11 | $3.23 | 188,737 |
| 3/16/2026 | $3.93 | $4.09 | $3.30 | $3.57 | 402,428 |
| 3/13/2026 | $3.66 | $4.14 | $3.48 | $3.96 | 574,500 |
| 3/12/2026 | $3.58 | $3.98 | $3.38 | $3.64 | 614,900 |
| 3/11/2026 | $3.01 | $3.78 | $2.96 | $3.48 | 798,584 |
| 3/10/2026 | $3.31 | $3.34 | $2.91 | $2.91 | 396,121 |
| 3/9/2026 | $4.43 | $4.49 | $3.37 | $3.57 | 593,311 |
| 3/6/2026 | $4.20 | $5.45 | $3.58 | $4.09 | 4.04M |
| 3/5/2026 | $3.66 | $3.97 | $3.45 | $3.84 | 684,423 |
| 3/4/2026 | $3.88 | $3.90 | $3.03 | $3.22 | 306,900 |
| 3/3/2026 | $4.26 | $4.35 | $2.88 | $3.55 | 745,202 |
| 3/2/2026 | $3.33 | $3.69 | $3.12 | $3.64 | 344,719 |
| 2/27/2026 | $3.50 | $3.77 | $2.61 | $2.85 | 886,200 |
| 2/26/2026 | $2.60 | $3.40 | $2.53 | $3.35 | 217,400 |
| 2/25/2026 | $2.65 | $2.75 | $2.58 | $2.58 | 9,900 |
| 2/24/2026 | $2.85 | $2.86 | $2.67 | $2.67 | 12,500 |
| 2/23/2026 | $2.69 | $2.90 | $2.69 | $2.78 | 25,534 |