AENTW Historical Prices
Alliance Entertainment Holding Corporation Warrants · daily open, high, low, close & volume
Trading days
185
Period high
1.13
Period low
0.1256
Period change
-79.22%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +23.08% | 160 |
| Oct 27, 2026 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +0.78% | 1,284 |
| Oct 26, 2026 | 0.1405 | 0.1405 | 0.1290 | 0.1290 | -17.10% | 6,356 |
| Oct 22, 2026 | 0.1380 | 0.1590 | 0.1380 | 0.1556 | +23.89% | 2,879 |
| Oct 20, 2026 | 0.1850 | 0.1850 | 0.1256 | 0.1256 | -16.21% | 2,305 |
| Oct 19, 2026 | 0.1301 | 0.1500 | 0.1301 | 0.1499 | -3.23% | 2,978 |
| Oct 13, 2026 | 0.1551 | 0.1870 | 0.1549 | 0.1549 | +0.39% | 1,521 |
| Oct 9, 2026 | 0.1501 | 0.1543 | 0.1501 | 0.1543 | +2.87% | 5,147 |
| Oct 8, 2026 | 0.1900 | 0.1900 | 0.1497 | 0.1500 | -23.12% | 20,665 |
| Oct 7, 2026 | 0.1950 | 0.1951 | 0.1950 | 0.1951 | +2.68% | 200 |
| Oct 5, 2026 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.00% | 101 |
| Oct 2, 2026 | 0.2300 | 0.2400 | 0.1701 | 0.2000 | +5.43% | 26,780 |
| Sep 29, 2026 | 0.2000 | 0.2000 | 0.1675 | 0.1897 | -9.67% | 30,324 |
| Sep 25, 2026 | 0.2100 | 0.2300 | 0.1901 | 0.2100 | -16.00% | 5,115 |
| Sep 23, 2026 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +0.04% | 131 |
| Sep 22, 2026 | 0.2599 | 0.2599 | 0.1721 | 0.2499 | +28.15% | 22,137 |
| Sep 18, 2026 | 0.2073 | 0.2199 | 0.1700 | 0.1950 | -11.32% | 4,996 |
| Sep 17, 2026 | 0.2733 | 0.2733 | 0.1925 | 0.2199 | +1.34% | 31,573 |
| Sep 16, 2026 | 0.2170 | 0.2399 | 0.2166 | 0.2170 | -15.73% | 18,602 |
| Sep 15, 2026 | 0.3212 | 0.3212 | 0.2151 | 0.2575 | -19.83% | 21,020 |
| Sep 14, 2026 | 0.3100 | 0.3501 | 0.2600 | 0.3212 | +2.92% | 36,404 |
| Sep 11, 2026 | 0.4700 | 0.4800 | 0.3020 | 0.3121 | +19.53% | 364,209 |
| Sep 9, 2026 | 0.2880 | 0.2880 | 0.2610 | 0.2611 | -9.59% | 22,348 |
| Sep 8, 2026 | 0.2888 | 0.2890 | 0.2600 | 0.2888 | -8.17% | 18,466 |
| Sep 3, 2026 | 0.4400 | 0.4400 | 0.2800 | 0.3145 | -13.24% | 6,000 |
| Aug 31, 2026 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | +0.00% | 417 |
| Aug 27, 2026 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | -1.57% | 100 |
| Aug 25, 2026 | 0.3683 | 0.3683 | 0.3683 | 0.3683 | +28.55% | 100 |
| Aug 24, 2026 | 0.2910 | 0.3605 | 0.2800 | 0.2865 | -21.51% | 34,351 |
| Aug 20, 2026 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | +21.67% | 200 |
| Aug 19, 2026 | 0.2950 | 0.3625 | 0.2950 | 0.3000 | -9.06% | 500 |
| Aug 18, 2026 | 0.2825 | 0.3663 | 0.2825 | 0.3299 | +9.97% | 2,020 |
| Aug 17, 2026 | 0.3862 | 0.4300 | 0.2807 | 0.3000 | -23.59% | 9,971 |
| Aug 13, 2026 | 0.3920 | 0.4210 | 0.3920 | 0.3926 | +1.63% | 2,100 |
| Aug 12, 2026 | 0.3863 | 0.3863 | 0.3863 | 0.3863 | +1.31% | 100 |
| Aug 10, 2026 | 0.3325 | 0.3813 | 0.3325 | 0.3813 | -11.33% | 200 |
| Aug 6, 2026 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | +8.86% | 400 |
| Aug 4, 2026 | 0.3898 | 0.3950 | 0.3898 | 0.3950 | -1.23% | 1,058 |
| Aug 3, 2026 | 0.3749 | 0.3999 | 0.3749 | 0.3999 | +11.08% | 839 |
| Jul 31, 2026 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -4.00% | 200 |
| Jul 30, 2026 | 0.4150 | 0.4150 | 0.3500 | 0.3750 | +1.35% | 5,023 |
| Jul 28, 2026 | 0.3930 | 0.4380 | 0.3700 | 0.3700 | -25.99% | 12,708 |
| Jul 22, 2026 | 0.5199 | 0.5199 | 0.4999 | 0.4999 | +15.74% | 606 |
| Jul 21, 2026 | 0.3900 | 0.4319 | 0.3900 | 0.4319 | -8.11% | 10,505 |
| Jul 17, 2026 | 0.4799 | 0.4799 | 0.4000 | 0.4700 | +23.65% | 1,803 |
| Jul 16, 2026 | 0.4060 | 0.4148 | 0.3801 | 0.3801 | -6.38% | 8,737 |
| Jul 15, 2026 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | -6.32% | 229 |
| Jul 14, 2026 | 0.4264 | 0.4430 | 0.4060 | 0.4334 | -29.30% | 14,801 |
| Jul 9, 2026 | 0.4061 | 0.6131 | 0.4061 | 0.6130 | +50.99% | 750 |
| Jul 8, 2026 | 0.4680 | 0.4680 | 0.4060 | 0.4060 | -25.91% | 2,700 |
| Jul 6, 2026 | 0.4060 | 0.5480 | 0.4060 | 0.5480 | +27.29% | 3,329 |
| Jun 26, 2026 | 0.4000 | 0.5084 | 0.3900 | 0.4305 | -8.40% | 8,456 |
| Jun 25, 2026 | 0.4011 | 0.4700 | 0.3300 | 0.4700 | +20.51% | 21,350 |
| Jun 23, 2026 | 0.3901 | 0.3901 | 0.3900 | 0.3900 | -4.88% | 1,700 |
| Jun 22, 2026 | 0.5200 | 0.5200 | 0.3700 | 0.4100 | +1.23% | 2,830 |
| Jun 18, 2026 | 0.3600 | 0.4050 | 0.3600 | 0.4050 | +12.50% | 1,160 |
| Jun 17, 2026 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.69% | 300 |
| Jun 9, 2026 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +5.41% | 2,001 |
| Jun 8, 2026 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | +19.35% | 5,590 |
| Jun 5, 2026 | 0.3600 | 0.3900 | 0.3100 | 0.3100 | -18.42% | 6,000 |
| Jun 2, 2026 | 0.4430 | 0.4431 | 0.3800 | 0.3800 | -15.46% | 5,174 |
| Jun 1, 2026 | 0.4920 | 0.4921 | 0.4470 | 0.4495 | -9.19% | 9,383 |
| May 26, 2026 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | -1.41% | 101 |
| May 22, 2026 | 0.4998 | 0.5021 | 0.4998 | 0.5021 | +4.63% | 3,328 |
| May 21, 2026 | 0.4910 | 0.4910 | 0.4700 | 0.4799 | -2.26% | 18,147 |
| May 20, 2026 | 0.5198 | 0.5199 | 0.4910 | 0.4910 | -5.21% | 21,685 |
| May 19, 2026 | 0.5000 | 0.5199 | 0.5000 | 0.5180 | +4.23% | 5,033 |
| May 18, 2026 | 0.5800 | 0.5800 | 0.4910 | 0.4970 | -15.40% | 78,841 |
| May 15, 2026 | 0.6200 | 0.6200 | 0.5475 | 0.5875 | -5.09% | 27,824 |
| May 14, 2026 | 0.6090 | 0.6190 | 0.6090 | 0.6190 | +3.17% | 4,378 |
| May 13, 2026 | 0.5900 | 0.6054 | 0.5900 | 0.6000 | +2.56% | 40,334 |
| May 12, 2026 | 0.5850 | 0.5851 | 0.5850 | 0.5850 | -0.43% | 300 |
| May 11, 2026 | 0.5850 | 0.5900 | 0.5850 | 0.5875 | -0.41% | 633 |
| May 8, 2026 | 0.5899 | 0.5899 | 0.5899 | 0.5899 | +1.71% | 829 |
| May 7, 2026 | 0.6140 | 0.6140 | 0.5800 | 0.5800 | -4.92% | 6,655 |
| May 6, 2026 | 0.6250 | 0.6250 | 0.6100 | 0.6100 | -3.19% | 6,120 |
| May 4, 2026 | 0.6300 | 0.6301 | 0.6300 | 0.6301 | +0.02% | 890 |
| May 1, 2026 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | +0.00% | 1,068 |
| Apr 30, 2026 | 0.6398 | 0.6400 | 0.6300 | 0.6300 | +0.00% | 6,320 |
| Apr 29, 2026 | 0.6199 | 0.6300 | 0.6100 | 0.6300 | +4.13% | 2,568 |
| Apr 28, 2026 | 0.6200 | 0.6200 | 0.6050 | 0.6050 | -5.01% | 4,395 |
| Apr 27, 2026 | 0.5900 | 0.6369 | 0.5900 | 0.6369 | +5.81% | 7,760 |
| Apr 24, 2026 | 0.5950 | 0.6019 | 0.5949 | 0.6019 | +1.59% | 798 |
| Apr 23, 2026 | 0.5850 | 0.5950 | 0.5800 | 0.5925 | +3.04% | 2,339 |
| Apr 22, 2026 | 0.6000 | 0.6050 | 0.5632 | 0.5750 | -4.17% | 14,314 |
| Apr 21, 2026 | 0.6100 | 0.6101 | 0.6000 | 0.6000 | -0.83% | 3,516 |
| Apr 20, 2026 | 0.5900 | 0.6050 | 0.5900 | 0.6050 | +1.78% | 6,041 |
| Apr 17, 2026 | 0.5961 | 0.5961 | 0.5800 | 0.5944 | +6.14% | 10,675 |
| Apr 16, 2026 | 0.6180 | 0.6180 | 0.4888 | 0.5600 | -3.96% | 27,962 |
| Apr 15, 2026 | 0.6350 | 0.6351 | 0.5831 | 0.5831 | -9.60% | 18,536 |
| Apr 14, 2026 | 0.6550 | 0.6550 | 0.6450 | 0.6450 | +0.47% | 5,442 |
| Apr 13, 2026 | 0.6601 | 0.6700 | 0.6420 | 0.6420 | -5.59% | 3,125 |
| Apr 10, 2026 | 0.6650 | 0.6800 | 0.6500 | 0.6800 | +3.03% | 18,990 |
| Apr 9, 2026 | 0.6400 | 0.6799 | 0.6400 | 0.6600 | +3.09% | 5,926 |
| Apr 7, 2026 | 0.6402 | 0.6402 | 0.6402 | 0.6402 | +0.03% | 600 |
| Apr 6, 2026 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | -1.54% | 538 |
| Apr 2, 2026 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | +8.32% | 300 |
| Mar 31, 2026 | 0.6325 | 0.6800 | 0.6000 | 0.6001 | -18.91% | 8,935 |
| Mar 27, 2026 | 0.6500 | 0.7715 | 0.6499 | 0.7400 | +0.68% | 93,477 |
| Mar 26, 2026 | 0.7300 | 0.7350 | 0.6950 | 0.7350 | +11.36% | 5,200 |
| Mar 25, 2026 | 0.6500 | 0.6763 | 0.6500 | 0.6600 | -14.29% | 2,401 |
| Mar 23, 2026 | 0.7400 | 0.7700 | 0.6900 | 0.7700 | +14.91% | 52,013 |
| Mar 19, 2026 | 0.6500 | 0.6701 | 0.6500 | 0.6701 | +0.01% | 80,150 |
| Mar 16, 2026 | 0.6701 | 0.7400 | 0.6700 | 0.6700 | +0.00% | 41,401 |
| Mar 13, 2026 | 0.7340 | 0.7400 | 0.6700 | 0.6700 | +0.01% | 25,644 |
| Mar 12, 2026 | 0.6800 | 0.7100 | 0.6650 | 0.6699 | -9.47% | 34,406 |
| Mar 11, 2026 | 0.6700 | 0.7400 | 0.6700 | 0.7400 | +1.37% | 40,862 |
| Mar 10, 2026 | 0.6776 | 0.7300 | 0.6775 | 0.7300 | +19.65% | 16,809 |
| Mar 9, 2026 | 0.6578 | 0.6902 | 0.6101 | 0.6101 | -8.94% | 88,358 |
| Mar 6, 2026 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +0.00% | 3,962 |
| Mar 5, 2026 | 0.6700 | 0.6700 | 0.6043 | 0.6700 | +1.52% | 38,574 |
| Mar 4, 2026 | 0.6300 | 0.6700 | 0.6112 | 0.6600 | +4.76% | 20,261 |
| Mar 3, 2026 | 0.5900 | 0.6300 | 0.5700 | 0.6300 | +0.00% | 32,500 |
| Mar 2, 2026 | 0.4726 | 0.6300 | 0.4400 | 0.6300 | +23.00% | 111,802 |
| Feb 27, 2026 | 0.4299 | 0.5800 | 0.4298 | 0.5122 | +24.93% | 39,278 |
| Feb 26, 2026 | 0.4300 | 0.4301 | 0.4100 | 0.4100 | +0.00% | 2,127 |
| Feb 25, 2026 | 0.4101 | 0.4311 | 0.4100 | 0.4100 | +0.00% | 2,600 |
| Feb 24, 2026 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | -6.80% | 11,425 |
| Feb 23, 2026 | 0.4199 | 0.4400 | 0.3700 | 0.4399 | +9.97% | 54,620 |
| Feb 20, 2026 | 0.3800 | 0.4100 | 0.3200 | 0.4000 | +8.31% | 7,400 |
| Feb 19, 2026 | 0.3400 | 0.4384 | 0.3001 | 0.3693 | +2.58% | 42,794 |
| Feb 18, 2026 | 0.3288 | 0.3981 | 0.3200 | 0.3600 | -10.56% | 46,475 |
| Feb 17, 2026 | 0.3390 | 0.4350 | 0.3200 | 0.4025 | -8.31% | 54,193 |
| Feb 13, 2026 | 0.4200 | 0.4390 | 0.2100 | 0.4390 | -21.61% | 300,521 |
| Feb 12, 2026 | 0.5611 | 0.6400 | 0.5161 | 0.5600 | -6.67% | 40,323 |
| Feb 11, 2026 | 0.6387 | 0.6600 | 0.5609 | 0.6000 | -1.17% | 4,711 |
| Feb 10, 2026 | 0.6488 | 0.6488 | 0.5701 | 0.6071 | -9.90% | 8,529 |
| Feb 9, 2026 | 0.6738 | 0.6738 | 0.6738 | 0.6738 | +20.32% | 516 |
| Feb 6, 2026 | 0.5600 | 0.6250 | 0.5499 | 0.5600 | +9.80% | 12,957 |
| Feb 5, 2026 | 0.5620 | 0.5900 | 0.5100 | 0.5100 | -8.93% | 14,545 |
| Feb 4, 2026 | 0.6400 | 0.6400 | 0.5100 | 0.5600 | -25.80% | 8,770 |
| Feb 2, 2026 | 0.5889 | 0.7547 | 0.5889 | 0.7547 | +19.79% | 12,830 |
| Jan 30, 2026 | 0.6002 | 0.6598 | 0.5761 | 0.6300 | -5.96% | 15,033 |
| Jan 29, 2026 | 0.6100 | 0.6699 | 0.6000 | 0.6699 | +3.06% | 2,132 |
| Jan 28, 2026 | 0.6513 | 0.6900 | 0.6500 | 0.6500 | -13.33% | 11,028 |
| Jan 27, 2026 | 0.7250 | 0.7500 | 0.7000 | 0.7500 | -0.71% | 2,690 |
| Jan 23, 2026 | 0.6800 | 0.7554 | 0.6600 | 0.7554 | +11.09% | 14,059 |
| Jan 22, 2026 | 0.6369 | 0.6800 | 0.6369 | 0.6800 | +2.07% | 1,950 |
| Jan 21, 2026 | 0.6306 | 0.6662 | 0.6040 | 0.6662 | +11.03% | 32,196 |
| Jan 20, 2026 | 0.6614 | 0.6614 | 0.5710 | 0.6000 | -6.25% | 27,095 |
| Jan 16, 2026 | 0.6628 | 0.6829 | 0.6300 | 0.6400 | +3.23% | 30,357 |
| Jan 15, 2026 | 0.6905 | 0.7716 | 0.6200 | 0.6200 | -18.77% | 6,796 |
| Jan 9, 2026 | 0.7800 | 0.7800 | 0.7633 | 0.7633 | -3.99% | 1,529 |
| Jan 8, 2026 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | +8.90% | 912 |
| Jan 7, 2026 | 0.6541 | 0.7400 | 0.6541 | 0.7300 | +4.29% | 6,304 |
| Jan 6, 2026 | 0.7100 | 0.7749 | 0.7000 | 0.7000 | -21.24% | 1,477 |
| Jan 2, 2026 | 0.8707 | 0.8888 | 0.8516 | 0.8888 | +4.60% | 5,274 |
| Dec 31, 2025 | 0.8214 | 0.9299 | 0.6100 | 0.8497 | -7.46% | 10,529 |
| Dec 30, 2025 | 0.9300 | 0.9300 | 0.9182 | 0.9182 | +6.77% | 90,274 |
| Dec 29, 2025 | 0.8900 | 0.9200 | 0.7900 | 0.8600 | -8.57% | 125,576 |
| Dec 26, 2025 | 0.9500 | 0.9500 | 0.9406 | 0.9406 | +1.23% | 4,727 |
| Dec 24, 2025 | 0.9500 | 0.9500 | 0.9292 | 0.9292 | +3.24% | 7,349 |
| Dec 22, 2025 | 0.9500 | 1.00 | 0.9000 | 0.9000 | -2.95% | 17,709 |
| Dec 19, 2025 | 0.9500 | 0.9520 | 0.9236 | 0.9274 | -2.38% | 5,539 |
| Dec 18, 2025 | 0.7681 | 1.00 | 0.7681 | 0.9500 | +23.67% | 30,269 |
| Dec 17, 2025 | 0.7681 | 0.7682 | 0.7681 | 0.7682 | -3.98% | 403 |
| Dec 16, 2025 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +0.25% | 2,228 |
| Dec 15, 2025 | 0.8698 | 0.8698 | 0.7262 | 0.7980 | -8.17% | 5,568 |
| Dec 10, 2025 | 0.9499 | 0.9500 | 0.8295 | 0.8690 | -12.86% | 39,668 |
| Dec 9, 2025 | 1.04 | 1.05 | 0.9200 | 0.9973 | +5.76% | 43,727 |
| Dec 8, 2025 | 0.8050 | 1.13 | 0.7300 | 0.9430 | +26.24% | 68,695 |
| Dec 5, 2025 | 0.7500 | 0.8800 | 0.6868 | 0.7470 | +6.71% | 9,998 |
| Dec 4, 2025 | 0.6154 | 0.8400 | 0.6154 | 0.7000 | -1.39% | 1,908 |
| Dec 3, 2025 | 0.7000 | 0.7099 | 0.7000 | 0.7099 | +12.15% | 450 |
| Dec 2, 2025 | 0.6130 | 0.7100 | 0.6130 | 0.6330 | -19.87% | 4,111 |
| Nov 26, 2025 | 0.6700 | 0.7900 | 0.6000 | 0.7900 | +29.51% | 28,755 |
| Nov 25, 2025 | 0.7870 | 0.9647 | 0.4700 | 0.6100 | -32.14% | 186,520 |
| Nov 24, 2025 | 0.9345 | 0.9648 | 0.7700 | 0.8989 | +0.47% | 9,820 |
| Nov 21, 2025 | 0.8245 | 1.03 | 0.8245 | 0.8947 | +6.56% | 30,293 |
| Nov 20, 2025 | 0.9800 | 0.9875 | 0.8396 | 0.8396 | -7.74% | 1,917 |
| Nov 19, 2025 | 0.8790 | 0.9963 | 0.8663 | 0.9100 | +3.41% | 4,406 |
| Nov 18, 2025 | 1.07 | 1.07 | 0.8800 | 0.8800 | -12.66% | 14,373 |
| Nov 17, 2025 | 0.8000 | 1.08 | 0.8000 | 1.01 | +25.94% | 32,602 |
| Nov 14, 2025 | 0.8100 | 0.8100 | 0.7261 | 0.8000 | -2.30% | 8,442 |
| Nov 13, 2025 | 1.00 | 1.00 | 0.6500 | 0.8188 | -3.92% | 31,487 |
| Nov 12, 2025 | 0.9000 | 0.9400 | 0.8123 | 0.8522 | -7.37% | 9,563 |
| Nov 11, 2025 | 0.8059 | 0.9400 | 0.8059 | 0.9200 | +5.75% | 3,285 |
| Nov 10, 2025 | 0.7933 | 0.9117 | 0.7933 | 0.8700 | +10.84% | 9,117 |
| Nov 7, 2025 | 0.7100 | 0.7849 | 0.6421 | 0.7849 | +7.55% | 15,297 |
| Nov 6, 2025 | 0.7309 | 0.8800 | 0.7009 | 0.7298 | -14.77% | 12,130 |
| Nov 5, 2025 | 0.8400 | 0.8800 | 0.7807 | 0.8563 | -8.90% | 11,098 |
| Nov 4, 2025 | 0.7513 | 0.9400 | 0.7513 | 0.9400 | +16.99% | 922 |
| Nov 3, 2025 | 0.7277 | 0.8035 | 0.6800 | 0.8035 | +1.29% | 2,488 |
| Oct 31, 2025 | 0.6595 | 0.9874 | 0.6595 | 0.7933 | +3.01% | 33,541 |
| Oct 30, 2025 | 0.7400 | 0.9111 | 0.6798 | 0.7701 | +4.46% | 18,596 |
Daily open, high, low, close and volume for Alliance Entertainment Holding Corporation Warrants (AENTW). Showing 185 trading days. Unadjusted prices.