5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
+4.56%
3 MONTH PERFORMANCE
+5.67%
6 MONTH PERFORMANCE
-32.12%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
+11.61%
Anixa Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.95 | $2.90 (-1.69%) | $2.95 | $2.87 | 76.93 K | $96.56 M |
| 05/12/2026 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.87 | 109.29 K | $98.06 M |
| 05/11/2026 | $3.01 | $3.03 (0.66%) | $3.03 | $2.93 | 125.90 K | $100.72 M |
| 05/08/2026 | $2.97 | $3.00 (1.01%) | $3.01 | $2.89 | 77.12 K | $99.72 M |
| 05/07/2026 | $3.05 | $2.96 (-2.95%) | $3.10 | $2.94 | 115.93 K | $98.39 M |
| 05/06/2026 | $3.01 | $3.06 (1.66%) | $3.09 | $2.85 | 101.33 K | $101.71 M |
| 05/05/2026 | $3.09 | $3.00 (-2.91%) | $3.09 | $2.91 | 135.27 K | $99.72 M |
| 05/04/2026 | $3.14 | $3.06 (-2.55%) | $3.18 | $2.99 | 119.67 K | $101.71 M |
| 05/01/2026 | $2.99 | $3.14 (5.02%) | $3.17 | $2.96 | 159.87 K | $104.37 M |
| 04/30/2026 | $2.94 | $3.00 (2.04%) | $3.05 | $2.89 | 128.87 K | $99.72 M |
| 04/29/2026 | $3.02 | $2.89 (-4.3%) | $3.02 | $2.86 | 106.70 K | $96.06 M |
| 04/28/2026 | $2.97 | $3.01 (1.35%) | $3.08 | $2.88 | 147.80 K | $100.05 M |
| 04/27/2026 | $3.06 | $2.97 (-2.94%) | $3.14 | $2.89 | 122.81 K | $98.72 M |
| 04/24/2026 | $3.08 | $3.05 (-0.97%) | $3.10 | $2.95 | 62.40 K | $101.38 M |
| 04/23/2026 | $3.12 | $3.04 (-2.56%) | $3.13 | $3.02 | 122.29 K | $101.05 M |
| 04/22/2026 | $2.94 | $3.14 (6.8%) | $3.17 | $2.91 | 244.01 K | $104.37 M |
| 04/21/2026 | $2.94 | $2.88 (-2.04%) | $3.01 | $2.88 | 120.15 K | $95.73 M |
| 04/20/2026 | $2.91 | $3.00 (3.09%) | $3.00 | $2.86 | 132.91 K | $99.72 M |
| 04/17/2026 | $2.89 | $2.91 (0.69%) | $2.92 | $2.77 | 91.30 K | $96.73 M |
| 04/16/2026 | $2.89 | $2.83 (-2.08%) | $2.90 | $2.79 | 82.21 K | $94.07 M |
| 04/15/2026 | $2.86 | $2.93 (2.45%) | $2.93 | $2.79 | 93.10 K | $97.39 M |
| 04/14/2026 | $2.89 | $2.88 (-0.35%) | $2.89 | $2.79 | 114.04 K | $95.73 M |
| 04/13/2026 | $2.69 | $2.85 (5.95%) | $2.85 | $2.69 | 123.20 K | $94.73 M |
| 04/10/2026 | $2.72 | $2.69 (-1.1%) | $2.78 | $2.65 | 171.19 K | $89.42 M |
| 04/09/2026 | $2.71 | $2.74 (1.11%) | $2.77 | $2.62 | 65.31 K | $91.08 M |
| 04/08/2026 | $2.79 | $2.73 (-2.15%) | $2.81 | $2.64 | 130.93 K | $90.75 M |
| 04/07/2026 | $2.65 | $2.69 (1.51%) | $2.69 | $2.56 | 106.78 K | $89.42 M |
| 04/06/2026 | $2.55 | $2.59 (1.57%) | $2.64 | $2.55 | 76.20 K | $86.09 M |
| 04/02/2026 | $2.69 | $2.55 (-5.2%) | $2.76 | $2.55 | 70.02 K | $84.76 M |
| 04/01/2026 | $2.60 | $2.72 (4.62%) | $2.82 | $2.60 | 134.88 K | $90.41 M |
| 03/31/2026 | $2.49 | $2.58 (3.61%) | $2.66 | $2.49 | 134.50 K | $85.76 M |
| 03/30/2026 | $2.55 | $2.50 (-1.96%) | $2.58 | $2.44 | 117.30 K | $83.10 M |
| 03/27/2026 | $2.63 | $2.55 (-3.04%) | $2.83 | $2.50 | 110.24 K | $84.76 M |
| 03/26/2026 | $2.72 | $2.63 (-3.31%) | $2.78 | $2.59 | 100.31 K | $87.42 M |
| 03/25/2026 | $2.64 | $2.70 (2.27%) | $2.83 | $2.56 | 131.60 K | $89.75 M |
| 03/24/2026 | $2.60 | $2.59 (-0.38%) | $2.66 | $2.45 | 179.34 K | $86.09 M |
| 03/23/2026 | $2.72 | $2.61 (-4.04%) | $2.84 | $2.52 | 116.00 K | $86.76 M |
| 03/20/2026 | $2.75 | $2.65 (-3.64%) | $2.89 | $2.63 | 107.60 K | $88.09 M |
| 03/19/2026 | $2.75 | $2.77 (0.73%) | $2.79 | $2.68 | 82.47 K | $92.07 M |
| 03/18/2026 | $2.90 | $2.77 (-4.48%) | $2.90 | $2.75 | 95.10 K | $92.07 M |
| 03/17/2026 | $2.87 | $2.89 (0.7%) | $2.94 | $2.84 | 32.90 K | $96.06 M |
| 03/16/2026 | $2.84 | $2.84 (0%) | $2.92 | $2.76 | 76.64 K | $94.40 M |
| 03/13/2026 | $2.90 | $2.83 (-2.41%) | $2.93 | $2.81 | 67.94 K | $94.07 M |
| 03/12/2026 | $2.90 | $2.86 (-1.38%) | $3.03 | $2.83 | 54.53 K | $95.07 M |
| 03/11/2026 | $2.98 | $2.94 (-1.34%) | $3.01 | $2.85 | 48.16 K | $97.73 M |
| 03/10/2026 | $3.01 | $2.98 (-1%) | $3.03 | $2.85 | 87.80 K | $99.06 M |
| 03/09/2026 | $2.88 | $2.98 (3.47%) | $3.05 | $2.83 | 128.70 K | $99.06 M |
| 03/06/2026 | $2.93 | $2.85 (-2.73%) | $2.98 | $2.80 | 88.00 K | $94.73 M |
| 03/05/2026 | $2.90 | $2.89 (-0.34%) | $2.98 | $2.80 | 103.03 K | $96.06 M |
| 03/04/2026 | $2.85 | $2.91 (2.11%) | $2.97 | $2.85 | 145.20 K | $94.44 M |
| 03/03/2026 | $2.91 | $2.83 (-2.75%) | $2.97 | $2.78 | 157.80 K | $91.84 M |
| 03/02/2026 | $2.88 | $2.96 (2.78%) | $3.02 | $2.87 | 124.40 K | $96.06 M |
| 02/27/2026 | $3.02 | $2.98 (-1.32%) | $3.02 | $2.90 | 95.40 K | $96.71 M |
| 02/26/2026 | $3.00 | $3.04 (1.33%) | $3.04 | $2.94 | 48.55 K | $98.66 M |
| 02/25/2026 | $3.02 | $3.02 (0%) | $3.05 | $2.94 | 83.74 K | $98.01 M |
| 02/24/2026 | $2.94 | $3.00 (2.04%) | $3.02 | $2.89 | 154.92 K | $97.36 M |
| 02/23/2026 | $2.86 | $2.93 (2.45%) | $3.00 | $2.85 | 81.53 K | $95.09 M |
| 02/20/2026 | $2.88 | $2.88 (0%) | $3.00 | $2.84 | 95.20 K | $93.47 M |
| 02/19/2026 | $2.88 | $2.92 (1.39%) | $2.93 | $2.83 | 53.60 K | $94.77 M |
| 02/18/2026 | $2.87 | $2.90 (1.05%) | $2.97 | $2.83 | 68.05 K | $94.12 M |
| 02/17/2026 | $2.80 | $2.88 (2.86%) | $2.88 | $2.74 | 112.33 K | $93.47 M |
| 02/13/2026 | $2.82 | $2.82 (0%) | $2.91 | $2.76 | 133.36 K | $91.52 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.
