5 DAY PERFORMANCE
-19.87%
1 MONTH PERFORMANCE
-24.27%
3 MONTH PERFORMANCE
+3.33%
6 MONTH PERFORMANCE
-44.64%
YEAR-TO-DATE PERFORMANCE
-15.07%
1 YEAR PERFORMANCE
-75.69%
Advanced Biomed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.11 | $4.75 (-7.05%) | $5.33 | $4.43 | 28.49 K | $97.38 M |
| 05/12/2026 | $5.11 | $5.23 (2.35%) | $5.53 | $5.10 | 16.09 K | $113.18 M |
| 05/11/2026 | $5.86 | $5.01 (-14.51%) | $6.20 | $5.01 | 26.01 K | $108.42 M |
| 05/08/2026 | $7.21 | $6.19 (-14.15%) | $7.31 | $6.03 | 38.73 K | $133.95 M |
| 05/07/2026 | $6.95 | $7.20 (3.6%) | $7.70 | $6.91 | 63.06 K | $155.81 M |
| 05/06/2026 | $6.31 | $6.78 (7.45%) | $7.58 | $6.15 | 86.90 K | $146.72 M |
| 05/05/2026 | $5.88 | $6.86 (16.67%) | $7.50 | $5.60 | 243.80 K | $148.45 M |
| 05/04/2026 | $6.14 | $5.96 (-2.93%) | $6.76 | $5.32 | 4.63 M | $128.97 M |
| 05/01/2026 | $5.24 | $5.27 (0.57%) | $5.31 | $5.12 | 960.63 K | $114.04 M |
| 04/30/2026 | $5.14 | $5.35 (4.09%) | $5.35 | $5.03 | 12.15 K | $115.77 M |
| 04/29/2026 | $5.27 | $5.30 (0.57%) | $5.50 | $4.87 | 15.42 K | $114.69 M |
| 04/28/2026 | $5.11 | $5.30 (3.72%) | $5.30 | $5.02 | 5.13 K | $114.69 M |
| 04/27/2026 | $5.26 | $5.30 (0.76%) | $5.41 | $5.07 | 23.46 K | $114.69 M |
| 04/24/2026 | $6.34 | $5.73 (-9.62%) | $6.34 | $5.02 | 42.02 K | $124.00 M |
| 04/23/2026 | $5.27 | $6.47 (22.77%) | $6.68 | $5.08 | 200.10 K | $140.01 M |
| 04/22/2026 | $5.08 | $5.34 (5.12%) | $5.39 | $4.82 | 7.41 K | $115.56 M |
| 04/21/2026 | $5.04 | $5.03 (-0.2%) | $5.04 | $4.72 | 16.22 K | $108.85 M |
| 04/20/2026 | $4.76 | $5.00 (5.04%) | $5.10 | $4.50 | 133.72 K | $108.20 M |
| 04/17/2026 | $4.77 | $4.80 (0.63%) | $4.96 | $4.76 | 13.95 K | $103.87 M |
| 04/16/2026 | $6.08 | $4.77 (-21.55%) | $6.08 | $4.65 | 33.74 K | $103.22 M |
| 04/15/2026 | $6.23 | $6.20 (-0.48%) | $6.40 | $6.10 | 55.02 K | $134.17 M |
| 04/14/2026 | $6.33 | $6.31 (-0.32%) | $6.51 | $6.31 | 28.60 K | $136.55 M |
| 04/13/2026 | $6.47 | $6.55 (1.24%) | $6.56 | $6.31 | 16.31 K | $141.74 M |
| 04/10/2026 | $6.38 | $6.60 (3.45%) | $6.62 | $6.26 | 65.60 K | $142.82 M |
| 04/09/2026 | $6.26 | $6.69 (6.87%) | $6.98 | $6.07 | 79.30 K | $144.77 M |
| 04/08/2026 | $6.10 | $6.34 (3.93%) | $6.52 | $6.02 | 427.45 K | $137.20 M |
| 04/07/2026 | $7.14 | $6.52 (-8.68%) | $7.59 | $6.04 | 14.96 M | $141.09 M |
| 04/06/2026 | $4.39 | $4.42 (0.68%) | $4.43 | $4.30 | 3.76 M | $95.65 M |
| 04/02/2026 | $4.18 | $4.55 (8.85%) | $4.55 | $4.18 | 2.94 K | $98.46 M |
| 04/01/2026 | $4.55 | $4.46 (-1.98%) | $4.55 | $4.12 | 8.01 K | $96.51 M |
| 03/31/2026 | $4.26 | $4.56 (7.04%) | $4.60 | $4.21 | 17.33 K | $98.68 M |
| 03/30/2026 | $4.08 | $4.50 (10.29%) | $4.50 | $4.07 | 17.07 K | $97.38 M |
| 03/27/2026 | $3.96 | $4.18 (5.56%) | $4.20 | $3.79 | 24.80 K | $90.46 M |
| 03/26/2026 | $4.18 | $4.19 (0.24%) | $4.20 | $3.67 | 116.00 K | $90.67 M |
| 03/25/2026 | $4.23 | $4.28 (1.18%) | $4.30 | $4.11 | 1.57 M | $92.62 M |
| 03/24/2026 | $4.04 | $4.04 (0%) | $4.04 | $4.04 | 4.40 K | $87.43 M |
| 03/23/2026 | $4.05 | $4.18 (3.21%) | $4.20 | $3.96 | 12.70 K | $90.46 M |
| 03/20/2026 | $4.17 | $4.15 (-0.48%) | $4.19 | $4.15 | 19.23 K | $89.81 M |
| 03/19/2026 | $4.10 | $4.20 (2.44%) | $4.31 | $4.03 | 18.90 K | $90.89 M |
| 03/18/2026 | $4.47 | $4.44 (-0.67%) | $4.48 | $4.37 | 8.60 K | $96.08 M |
| 03/17/2026 | $4.74 | $4.55 (-4.01%) | $4.96 | $4.54 | 21.18 K | $98.46 M |
| 03/16/2026 | $5.35 | $5.43 (1.5%) | $5.62 | $5.29 | 33.21 K | $117.51 M |
| 03/13/2026 | $5.21 | $5.45 (4.61%) | $5.46 | $5.12 | 10.51 K | $117.94 M |
| 03/12/2026 | $4.92 | $5.36 (8.94%) | $5.36 | $4.92 | 7.30 K | $115.99 M |
| 03/11/2026 | $5.00 | $5.18 (3.6%) | $5.23 | $4.97 | 21.63 K | $112.10 M |
| 03/10/2026 | $4.93 | $5.00 (1.42%) | $5.16 | $4.80 | 25.10 K | $108.20 M |
| 03/09/2026 | $4.34 | $4.95 (14.06%) | $5.30 | $4.32 | 92.00 K | $107.12 M |
| 03/06/2026 | $4.14 | $4.46 (7.73%) | $4.59 | $4.13 | 75.68 K | $96.51 M |
| 03/05/2026 | $4.40 | $4.07 (-7.5%) | $4.79 | $4.02 | 141.40 K | $88.07 M |
| 03/04/2026 | $5.37 | $4.59 (-14.53%) | $5.82 | $3.90 | 6.31 M | $99.33 M |
| 03/03/2026 | $4.10 | $4.26 (3.9%) | $4.32 | $4.05 | 28.14 K | $92.19 M |
| 03/02/2026 | $4.07 | $4.15 (1.97%) | $4.20 | $4.01 | 33.18 K | $89.81 M |
| 02/27/2026 | $3.94 | $4.06 (3.05%) | $4.23 | $3.94 | 13.34 K | $87.86 M |
| 02/26/2026 | $3.94 | $4.01 (1.78%) | $4.19 | $3.86 | 40.70 K | $86.78 M |
| 02/25/2026 | $3.81 | $3.94 (3.41%) | $4.49 | $3.80 | 209.20 K | $85.26 M |
| 02/24/2026 | $4.19 | $3.72 (-11.22%) | $5.69 | $3.61 | 661.62 K | $80.50 M |
| 02/23/2026 | $3.97 | $4.06 (2.27%) | $4.57 | $3.91 | 172.74 K | $87.86 M |
| 02/20/2026 | $4.64 | $4.00 (-13.79%) | $4.64 | $3.84 | 217.66 K | $86.56 M |
| 02/19/2026 | $4.16 | $4.53 (8.89%) | $4.71 | $3.71 | 360.09 K | $4.90 M |
| 02/18/2026 | $4.18 | $4.26 (1.91%) | $4.50 | $4.03 | 20.55 K | $4.61 M |
| 02/17/2026 | $5.06 | $4.77 (-5.73%) | $5.06 | $4.76 | 382 | $5.16 M |
| 02/13/2026 | $4.97 | $4.80 (-3.42%) | $5.00 | $4.80 | 1.89 K | $103.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
