5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
+2.76%
3 MONTH PERFORMANCE
-4.18%
6 MONTH PERFORMANCE
+9.16%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
-32.88%
Anixa Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.93 | $2.91 (-0.68%) | $2.93 | $2.86 | 259.58 K | $99.47 M |
| 10/07/2026 | $3.01 | $2.95 (-1.99%) | $3.06 | $2.93 | 245.25 K | $100.84 M |
| 10/06/2026 | $2.95 | $3.02 (2.37%) | $3.11 | $2.87 | 344.96 K | $103.23 M |
| 10/05/2026 | $2.98 | $2.95 (-1.01%) | $2.99 | $2.88 | 369.46 K | $100.84 M |
| 10/02/2026 | $2.83 | $2.95 (4.24%) | $2.95 | $2.77 | 434.48 K | $100.84 M |
| 10/01/2026 | $2.93 | $2.77 (-5.46%) | $2.93 | $2.74 | 290.40 K | $94.68 M |
| 09/30/2026 | $2.85 | $2.93 (2.81%) | $2.95 | $2.81 | 430.33 K | $100.15 M |
| 09/29/2026 | $2.79 | $2.85 (2.15%) | $2.85 | $2.72 | 183.25 K | $97.42 M |
| 09/28/2026 | $2.78 | $2.79 (0.36%) | $2.83 | $2.70 | 305.83 K | $95.37 M |
| 09/25/2026 | $2.85 | $2.78 (-2.46%) | $2.87 | $2.69 | 360.85 K | $95.03 M |
| 09/24/2026 | $2.74 | $2.78 (1.46%) | $2.81 | $2.72 | 257.70 K | $95.03 M |
| 09/23/2026 | $2.77 | $2.75 (-0.72%) | $2.81 | $2.62 | 391.16 K | $94.00 M |
| 09/22/2026 | $2.73 | $2.79 (2.2%) | $2.79 | $2.68 | 434.62 K | $95.37 M |
| 09/21/2026 | $2.82 | $2.70 (-4.26%) | $2.82 | $2.66 | 476.34 K | $92.29 M |
| 09/18/2026 | $2.78 | $2.77 (-0.36%) | $2.79 | $2.69 | 315.22 K | $94.68 M |
| 09/17/2026 | $2.66 | $2.76 (3.76%) | $2.76 | $2.64 | 345.82 K | $94.34 M |
| 09/16/2026 | $2.70 | $2.60 (-3.7%) | $2.72 | $2.56 | 557.50 K | $88.87 M |
| 09/15/2026 | $2.80 | $2.69 (-3.93%) | $2.80 | $2.66 | 353.79 K | $91.95 M |
| 09/14/2026 | $2.79 | $2.80 (0.36%) | $2.88 | $2.76 | 376.44 K | $95.71 M |
| 09/11/2026 | $2.87 | $2.76 (-3.83%) | $2.88 | $2.72 | 389.37 K | $94.34 M |
| 09/10/2026 | $2.76 | $2.75 (-0.36%) | $2.81 | $2.66 | 400.15 K | $94.00 M |
| 09/09/2026 | $2.92 | $2.83 (-3.08%) | $2.97 | $2.79 | 478.82 K | $96.74 M |
| 09/08/2026 | $3.10 | $2.90 (-6.45%) | $3.20 | $2.88 | 442.11 K | $99.13 M |
| 09/04/2026 | $3.03 | $3.07 (1.32%) | $3.11 | $3.00 | 368.21 K | $103.13 M |
| 09/03/2026 | $3.14 | $3.05 (-2.87%) | $3.25 | $2.99 | 409.26 K | $102.46 M |
| 09/02/2026 | $3.28 | $3.13 (-4.57%) | $3.39 | $3.12 | 335.03 K | $105.15 M |
| 09/01/2026 | $3.41 | $3.28 (-3.81%) | $3.49 | $3.23 | 342.50 K | $110.19 M |
| 08/31/2026 | $3.43 | $3.35 (-2.33%) | $3.63 | $3.31 | 353.30 K | $112.54 M |
| 08/28/2026 | $3.60 | $3.48 (-3.33%) | $3.67 | $3.42 | 215.06 K | $116.90 M |
| 08/27/2026 | $3.60 | $3.60 (0%) | $3.68 | $3.52 | 337.55 K | $120.93 M |
| 08/26/2026 | $3.64 | $3.61 (-0.82%) | $3.75 | $3.47 | 291.80 K | $121.27 M |
| 08/25/2026 | $3.64 | $3.66 (0.55%) | $3.87 | $3.62 | 608.41 K | $122.95 M |
| 08/24/2026 | $3.66 | $3.62 (-1.09%) | $3.73 | $3.51 | 138.81 K | $121.61 M |
| 08/21/2026 | $3.64 | $3.71 (1.92%) | $3.76 | $3.60 | 182.55 K | $124.63 M |
| 08/20/2026 | $3.69 | $3.59 (-2.71%) | $3.71 | $3.55 | 168.53 K | $120.60 M |
| 08/19/2026 | $3.49 | $3.71 (6.3%) | $3.81 | $3.46 | 569.60 K | $124.63 M |
| 08/18/2026 | $3.41 | $3.43 (0.59%) | $3.49 | $3.33 | 117.84 K | $115.22 M |
| 08/17/2026 | $3.18 | $3.49 (9.75%) | $3.50 | $3.14 | 315.44 K | $117.24 M |
| 08/14/2026 | $3.20 | $3.18 (-0.63%) | $3.23 | $3.10 | 107.83 K | $106.83 M |
| 08/13/2026 | $3.24 | $3.20 (-1.23%) | $3.28 | $3.20 | 125.10 K | $107.50 M |
| 08/12/2026 | $3.21 | $3.23 (0.62%) | $3.34 | $3.20 | 145.31 K | $108.51 M |
| 08/11/2026 | $3.24 | $3.22 (-0.62%) | $3.39 | $3.22 | 135.99 K | $108.17 M |
| 08/10/2026 | $3.32 | $3.25 (-2.11%) | $3.40 | $3.22 | 257.70 K | $109.18 M |
| 08/07/2026 | $3.43 | $3.42 (-0.29%) | $3.50 | $3.36 | 154.84 K | $114.89 M |
| 08/06/2026 | $3.41 | $3.43 (0.59%) | $3.53 | $3.36 | 106.61 K | $115.22 M |
| 08/05/2026 | $3.43 | $3.41 (-0.58%) | $3.55 | $3.37 | 182.10 K | $114.55 M |
| 08/04/2026 | $3.42 | $3.41 (-0.29%) | $3.55 | $3.38 | 194.80 K | $114.55 M |
| 08/03/2026 | $3.42 | $3.41 (-0.29%) | $3.55 | $3.37 | 149.84 K | $114.55 M |
| 07/31/2026 | $3.51 | $3.42 (-2.56%) | $3.56 | $3.31 | 178.41 K | $114.89 M |
| 07/30/2026 | $3.48 | $3.56 (2.3%) | $3.58 | $3.40 | 126.35 K | $119.59 M |
| 07/29/2026 | $3.50 | $3.48 (-0.57%) | $3.56 | $3.38 | 169.70 K | $116.90 M |
| 07/28/2026 | $3.48 | $3.52 (1.15%) | $3.65 | $3.41 | 310.45 K | $118.25 M |
| 07/27/2026 | $3.71 | $3.46 (-6.74%) | $3.82 | $3.33 | 435.87 K | $116.23 M |
| 07/24/2026 | $3.76 | $3.70 (-1.6%) | $3.89 | $3.60 | 339.20 K | $124.29 M |
| 07/23/2026 | $3.55 | $3.75 (5.63%) | $3.83 | $3.47 | 324.10 K | $125.97 M |
| 07/22/2026 | $3.64 | $3.52 (-3.3%) | $3.69 | $3.42 | 494.80 K | $118.25 M |
| 07/21/2026 | $3.53 | $3.56 (0.85%) | $3.70 | $3.40 | 592.52 K | $119.59 M |
| 07/20/2026 | $3.46 | $3.46 (0%) | $3.58 | $3.35 | 195.54 K | $116.23 M |
| 07/17/2026 | $3.30 | $3.40 (3.03%) | $3.55 | $3.29 | 175.57 K | $114.22 M |
| 07/16/2026 | $3.50 | $3.32 (-5.14%) | $3.61 | $3.31 | 258.32 K | $111.53 M |
| 07/15/2026 | $3.24 | $3.50 (8.02%) | $3.65 | $3.18 | 501.00 K | $117.58 M |
| 07/14/2026 | $3.04 | $3.19 (4.93%) | $3.23 | $3.00 | 186.00 K | $107.16 M |
| 07/13/2026 | $3.07 | $3.06 (-0.33%) | $3.14 | $2.98 | 167.74 K | $102.79 M |
| 07/10/2026 | $3.22 | $3.06 (-4.97%) | $3.23 | $2.96 | 192.67 K | $102.79 M |
| 07/09/2026 | $3.10 | $3.22 (3.87%) | $3.28 | $3.10 | 100.73 K | $108.17 M |
| 07/08/2026 | $2.96 | $3.11 (5.07%) | $3.16 | $2.92 | 184.94 K | $104.47 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.
