5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
+26.85%
3 MONTH PERFORMANCE
+18.66%
6 MONTH PERFORMANCE
-32.33%
YEAR-TO-DATE PERFORMANCE
-15.07%
1 YEAR PERFORMANCE
-65.07%
Advanced Biomed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.62 | $4.49 (-2.81%) | $4.98 | $4.49 | 3.90 K | $5.77 M |
| 06/25/2026 | $4.29 | $4.99 (16.32%) | $4.99 | $4.29 | 6.63 K | $6.41 M |
| 06/24/2026 | $5.00 | $4.76 (-4.8%) | $5.10 | $4.76 | 7.90 K | $6.12 M |
| 06/23/2026 | $5.03 | $5.12 (1.79%) | $5.23 | $4.91 | 9.40 K | $6.58 M |
| 06/22/2026 | $5.10 | $5.17 (1.37%) | $5.17 | $4.99 | 11.91 K | $6.64 M |
| 06/18/2026 | $4.73 | $5.10 (7.82%) | $5.10 | $4.73 | 16.55 K | $6.55 M |
| 06/17/2026 | $4.46 | $4.75 (6.5%) | $4.89 | $4.46 | 11.99 K | $6.10 M |
| 06/16/2026 | $4.57 | $4.51 (-1.31%) | $4.83 | $4.51 | 13.10 K | $5.80 M |
| 06/15/2026 | $4.27 | $4.40 (3.04%) | $5.00 | $4.23 | 114.51 K | $5.65 M |
| 06/12/2026 | $4.50 | $4.50 (0%) | $4.95 | $4.33 | 82.23 K | $5.78 M |
| 06/11/2026 | $4.07 | $4.01 (-1.47%) | $4.57 | $3.85 | 72.41 K | $5.15 M |
| 06/10/2026 | $3.68 | $3.89 (5.71%) | $3.95 | $3.66 | 12.20 K | $5.00 M |
| 06/09/2026 | $4.20 | $3.71 (-11.67%) | $4.20 | $3.71 | 13.00 K | $4.77 M |
| 06/08/2026 | $4.17 | $3.94 (-5.52%) | $4.52 | $3.94 | 13.62 K | $5.06 M |
| 06/05/2026 | $4.27 | $4.17 (-2.34%) | $4.39 | $4.14 | 6.60 K | $5.36 M |
| 06/04/2026 | $4.35 | $4.26 (-2.07%) | $4.53 | $4.13 | 10.11 K | $5.47 M |
| 06/03/2026 | $4.50 | $4.39 (-2.44%) | $4.74 | $4.39 | 9.81 K | $5.64 M |
| 06/02/2026 | $4.51 | $4.41 (-2.22%) | $4.51 | $4.12 | 17.05 K | $5.67 M |
| 06/01/2026 | $5.23 | $4.39 (-16.06%) | $5.23 | $4.20 | 53.36 K | $5.64 M |
| 05/29/2026 | $3.91 | $5.01 (28.13%) | $6.20 | $3.91 | 287.68 K | $6.44 M |
| 05/28/2026 | $3.94 | $3.91 (-0.76%) | $4.01 | $3.86 | 12.80 K | $5.02 M |
| 05/27/2026 | $3.95 | $3.88 (-1.77%) | $4.10 | $3.79 | 14.90 K | $4.99 M |
| 05/26/2026 | $4.17 | $3.98 (-4.56%) | $4.17 | $3.96 | 3.64 K | $5.11 M |
| 05/22/2026 | $4.01 | $3.95 (-1.5%) | $4.01 | $3.92 | 7.67 K | $5.08 M |
| 05/21/2026 | $4.53 | $4.13 (-8.83%) | $4.53 | $4.11 | 10.85 K | $5.31 M |
| 05/20/2026 | $4.41 | $4.44 (0.68%) | $4.97 | $4.36 | 47.00 K | $5.71 M |
| 05/19/2026 | $4.46 | $4.42 (-0.9%) | $4.56 | $4.03 | 3.94 K | $5.68 M |
| 05/18/2026 | $4.31 | $4.57 (6.03%) | $4.57 | $4.10 | 7.20 K | $5.87 M |
| 05/15/2026 | $4.42 | $4.40 (-0.45%) | $4.88 | $4.40 | 13.60 K | $5.65 M |
| 05/14/2026 | $4.74 | $4.43 (-6.54%) | $4.74 | $4.40 | 13.23 K | $5.69 M |
| 05/13/2026 | $5.11 | $4.75 (-7.05%) | $5.33 | $4.43 | 29.00 K | $6.10 M |
| 05/12/2026 | $5.11 | $5.23 (2.35%) | $5.53 | $5.10 | 16.10 K | $6.72 M |
| 05/11/2026 | $5.86 | $5.01 (-14.51%) | $6.20 | $5.01 | 26.01 K | $6.44 M |
| 05/08/2026 | $7.21 | $6.19 (-14.15%) | $7.31 | $6.03 | 38.73 K | $7.95 M |
| 05/07/2026 | $6.95 | $7.20 (3.6%) | $7.70 | $6.91 | 63.06 K | $9.25 M |
| 05/06/2026 | $6.31 | $6.78 (7.45%) | $7.58 | $6.15 | 86.90 K | $8.71 M |
| 05/05/2026 | $5.88 | $6.86 (16.67%) | $7.50 | $5.60 | 243.80 K | $8.81 M |
| 05/04/2026 | $6.14 | $5.96 (-2.93%) | $6.76 | $5.32 | 4.63 M | $7.66 M |
| 05/01/2026 | $5.24 | $5.27 (0.57%) | $5.31 | $5.12 | 960.63 K | $6.77 M |
| 04/30/2026 | $5.14 | $5.35 (4.09%) | $5.35 | $5.03 | 12.15 K | $6.87 M |
| 04/29/2026 | $5.27 | $5.30 (0.57%) | $5.50 | $4.87 | 15.42 K | $6.81 M |
| 04/28/2026 | $5.11 | $5.30 (3.72%) | $5.30 | $5.02 | 5.13 K | $6.81 M |
| 04/27/2026 | $5.26 | $5.30 (0.76%) | $5.41 | $5.07 | 23.46 K | $6.81 M |
| 04/24/2026 | $6.34 | $5.73 (-9.62%) | $6.34 | $5.02 | 42.02 K | $7.36 M |
| 04/23/2026 | $5.27 | $6.47 (22.77%) | $6.68 | $5.08 | 200.10 K | $8.31 M |
| 04/22/2026 | $5.08 | $5.34 (5.12%) | $5.39 | $4.82 | 7.41 K | $6.86 M |
| 04/21/2026 | $5.04 | $5.03 (-0.2%) | $5.04 | $4.72 | 16.22 K | $6.46 M |
| 04/20/2026 | $4.76 | $5.00 (5.04%) | $5.10 | $4.50 | 133.72 K | $6.42 M |
| 04/17/2026 | $4.77 | $4.80 (0.63%) | $4.96 | $4.76 | 13.95 K | $6.17 M |
| 04/16/2026 | $6.08 | $4.77 (-21.55%) | $6.08 | $4.65 | 33.74 K | $6.13 M |
| 04/15/2026 | $6.23 | $6.20 (-0.48%) | $6.40 | $6.10 | 55.02 K | $7.97 M |
| 04/14/2026 | $6.33 | $6.31 (-0.32%) | $6.51 | $6.31 | 28.60 K | $8.11 M |
| 04/13/2026 | $6.47 | $6.55 (1.24%) | $6.56 | $6.31 | 16.31 K | $8.42 M |
| 04/10/2026 | $6.38 | $6.60 (3.45%) | $6.62 | $6.26 | 65.60 K | $8.48 M |
| 04/09/2026 | $6.26 | $6.69 (6.87%) | $6.98 | $6.07 | 79.30 K | $8.60 M |
| 04/08/2026 | $6.10 | $6.34 (3.93%) | $6.52 | $6.02 | 427.45 K | $8.15 M |
| 04/07/2026 | $7.14 | $6.52 (-8.68%) | $7.59 | $6.04 | 14.96 M | $8.38 M |
| 04/06/2026 | $4.39 | $4.42 (0.68%) | $4.43 | $4.30 | 3.76 M | $5.68 M |
| 04/02/2026 | $4.18 | $4.55 (8.85%) | $4.55 | $4.18 | 2.94 K | $5.85 M |
| 04/01/2026 | $4.55 | $4.46 (-1.98%) | $4.55 | $4.12 | 8.01 K | $5.73 M |
| 03/31/2026 | $4.26 | $4.56 (7.04%) | $4.60 | $4.21 | 17.33 K | $5.86 M |
| 03/30/2026 | $4.08 | $4.50 (10.29%) | $4.50 | $4.07 | 17.07 K | $5.78 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.
