5 DAY PERFORMANCE
-26.30%
1 MONTH PERFORMANCE
-44.77%
3 MONTH PERFORMANCE
-1.59%
6 MONTH PERFORMANCE
-21.77%
YEAR-TO-DATE PERFORMANCE
-15.07%
1 YEAR PERFORMANCE
-47.18%
Advanced Biomed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.24 | $6.14 (-1.6%) | $6.47 | $6.02 | 2.93 K | |
| 10/07/2026 | $6.57 | $6.21 (-5.48%) | $6.61 | $6.14 | 22.45 K | $7.98 M |
| 10/06/2026 | $6.39 | $6.38 (-0.16%) | $6.74 | $6.38 | 15.43 K | $8.20 M |
| 10/05/2026 | $6.60 | $6.34 (-3.94%) | $7.03 | $6.34 | 15.08 K | $8.15 M |
| 10/02/2026 | $6.97 | $6.73 (-3.44%) | $7.05 | $6.50 | 27.10 K | $8.65 M |
| 10/01/2026 | $6.24 | $6.91 (10.74%) | $7.12 | $6.24 | 20.12 K | $8.88 M |
| 09/30/2026 | $6.37 | $6.23 (-2.2%) | $6.48 | $6.23 | 14.90 K | $8.01 M |
| 09/29/2026 | $6.62 | $6.32 (-4.53%) | $6.74 | $6.31 | 19.57 K | $8.12 M |
| 09/28/2026 | $6.67 | $6.73 (0.9%) | $7.23 | $6.59 | 43.22 K | $8.65 M |
| 09/25/2026 | $6.31 | $6.38 (1.11%) | $6.69 | $6.31 | 13.67 K | $8.20 M |
| 09/24/2026 | $6.35 | $6.31 (-0.63%) | $6.54 | $6.31 | 8.90 K | $8.11 M |
| 09/23/2026 | $6.41 | $6.32 (-1.4%) | $6.70 | $6.31 | 12.40 K | $8.12 M |
| 09/22/2026 | $6.53 | $6.38 (-2.3%) | $6.77 | $6.38 | 12.40 K | $8.20 M |
| 09/21/2026 | $6.61 | $6.47 (-2.12%) | $6.69 | $6.28 | 19.70 K | $8.31 M |
| 09/18/2026 | $7.32 | $6.54 (-10.66%) | $7.47 | $6.26 | 59.54 K | $8.40 M |
| 09/17/2026 | $7.76 | $7.32 (-5.67%) | $8.00 | $7.23 | 34.10 K | $9.41 M |
| 09/16/2026 | $7.94 | $7.72 (-2.77%) | $8.14 | $7.72 | 13.38 K | $9.92 M |
| 09/15/2026 | $7.75 | $8.08 (4.26%) | $8.21 | $7.41 | 15.24 K | $10.38 M |
| 09/14/2026 | $8.21 | $7.78 (-5.24%) | $8.37 | $7.54 | 24.00 K | $10.00 M |
| 09/11/2026 | $8.87 | $8.19 (-7.67%) | $8.87 | $7.90 | 92.20 K | $10.52 M |
| 09/10/2026 | $8.29 | $8.85 (6.76%) | $9.08 | $8.29 | 121.15 K | $11.37 M |
| 09/09/2026 | $8.84 | $8.50 (-3.85%) | $9.04 | $8.38 | 84.74 K | $10.92 M |
| 09/08/2026 | $9.29 | $8.98 (-3.34%) | $9.37 | $8.65 | 39.86 K | $11.54 M |
| 09/04/2026 | $9.33 | $9.34 (0.11%) | $9.44 | $9.10 | 66.50 K | $12.00 M |
| 09/03/2026 | $9.76 | $9.40 (-3.69%) | $9.97 | $9.02 | 207.83 K | $12.08 M |
| 09/02/2026 | $10.41 | $9.77 (-6.15%) | $10.45 | $9.36 | 86.47 K | $12.55 M |
| 09/01/2026 | $9.36 | $10.44 (11.54%) | $10.80 | $9.20 | 369.64 K | $13.41 M |
| 08/31/2026 | $9.54 | $9.45 (-0.94%) | $9.94 | $8.70 | 147.04 K | $12.14 M |
| 08/28/2026 | $9.38 | $9.70 (3.41%) | $9.86 | $9.01 | 276.80 K | $12.46 M |
| 08/27/2026 | $9.05 | $9.57 (5.75%) | $9.75 | $8.60 | 371.87 K | $12.30 M |
| 08/26/2026 | $9.00 | $9.24 (2.67%) | $10.01 | $8.46 | 570.87 K | $11.87 M |
| 08/25/2026 | $7.92 | $9.18 (15.91%) | $9.39 | $7.63 | 595.92 K | $11.80 M |
| 08/24/2026 | $7.98 | $8.02 (0.5%) | $8.02 | $7.43 | 190.81 K | $10.31 M |
| 08/21/2026 | $7.84 | $8.14 (3.83%) | $8.14 | $7.20 | 82.89 K | $10.46 M |
| 08/20/2026 | $8.50 | $8.19 (-3.65%) | $8.98 | $8.00 | 196.80 K | $10.52 M |
| 08/19/2026 | $8.43 | $8.35 (-0.95%) | $9.41 | $8.35 | 218.82 K | $10.73 M |
| 08/18/2026 | $8.16 | $8.72 (6.86%) | $9.06 | $8.00 | 182.76 K | $11.20 M |
| 08/17/2026 | $8.77 | $8.23 (-6.16%) | $9.23 | $7.98 | 176.01 K | $10.57 M |
| 08/14/2026 | $8.80 | $8.95 (1.7%) | $9.50 | $8.43 | 486.49 K | $11.50 M |
| 08/13/2026 | $7.40 | $8.58 (15.95%) | $8.88 | $7.40 | 43.64 K | $11.02 M |
| 08/12/2026 | $8.10 | $7.60 (-6.17%) | $8.50 | $7.22 | 650.22 K | $9.77 M |
| 08/11/2026 | $7.75 | $7.77 (0.26%) | $8.50 | $7.62 | 41.90 K | $9.98 M |
| 08/10/2026 | $6.23 | $7.91 (26.97%) | $8.09 | $6.08 | 598.23 K | $10.16 M |
| 08/07/2026 | $7.22 | $6.37 (-11.77%) | $7.42 | $6.37 | 65.21 K | $8.18 M |
| 08/06/2026 | $7.57 | $7.44 (-1.72%) | $7.80 | $7.32 | 61.14 K | $9.56 M |
| 08/05/2026 | $7.84 | $7.94 (1.28%) | $9.15 | $7.48 | 291.10 K | $10.20 M |
| 08/04/2026 | $7.44 | $7.99 (7.39%) | $8.50 | $7.22 | 85.64 K | $10.27 M |
| 08/03/2026 | $7.39 | $7.61 (2.98%) | $8.75 | $7.39 | 62.81 K | $9.78 M |
| 07/31/2026 | $9.65 | $8.00 (-17.1%) | $9.82 | $7.91 | 102.73 K | $10.28 M |
| 07/30/2026 | $9.89 | $10.08 (1.92%) | $11.49 | $9.12 | 149.48 K | $12.95 M |
| 07/29/2026 | $9.70 | $10.98 (13.2%) | $11.73 | $9.50 | 135.36 K | $14.11 M |
| 07/28/2026 | $12.07 | $10.88 (-9.86%) | $12.60 | $9.49 | 253.24 K | $13.98 M |
| 07/27/2026 | $16.86 | $14.36 (-14.83%) | $20.00 | $14.23 | 456.91 K | $18.45 M |
| 07/24/2026 | $23.09 | $18.98 (-17.8%) | $24.23 | $16.20 | 4.73 M | $24.39 M |
| 07/23/2026 | $15.15 | $16.78 (10.76%) | $20.87 | $12.73 | 11.98 M | $21.56 M |
| 07/22/2026 | $8.32 | $12.25 (47.24%) | $18.73 | $8.08 | 29.59 M | $15.74 M |
| 07/21/2026 | $8.24 | $7.08 (-14.08%) | $8.90 | $6.35 | 1.83 M | $9.10 M |
| 07/20/2026 | $6.71 | $8.90 (32.64%) | $9.42 | $6.21 | 52.86 M | $11.44 M |
| 07/17/2026 | $5.12 | $5.03 (-1.76%) | $5.25 | $4.92 | 2.74 M | $6.46 M |
| 07/16/2026 | $5.15 | $4.90 (-4.85%) | $5.40 | $4.87 | 18.14 K | $6.30 M |
| 07/15/2026 | $5.08 | $5.20 (2.36%) | $5.20 | $5.08 | 3.11 K | $6.68 M |
| 07/14/2026 | $5.29 | $5.09 (-3.78%) | $5.57 | $5.08 | 8.10 K | $6.54 M |
| 07/13/2026 | $5.10 | $5.10 (0%) | $5.51 | $5.05 | 32.43 K | $6.55 M |
| 07/10/2026 | $5.54 | $5.16 (-6.86%) | $5.91 | $5.09 | 15.35 K | $6.63 M |
| 07/09/2026 | $4.89 | $5.33 (9%) | $5.92 | $4.85 | 52.72 K | $6.85 M |
| 07/08/2026 | $5.16 | $5.04 (-2.33%) | $5.26 | $5.00 | 9.20 K | $6.48 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.
