5 DAY PERFORMANCE
-38.29%
1 MONTH PERFORMANCE
-17.33%
3 MONTH PERFORMANCE
-1.23%
6 MONTH PERFORMANCE
+9.81%
YEAR-TO-DATE PERFORMANCE
-78.72%
1 YEAR PERFORMANCE
-80.13%
Harvard Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.72 | $0.76 (5.24%) | $0.77 | $0.71 | 481.12 K | $33.57 M |
| 12/04/2025 | $0.73 | $0.72 (-0.97%) | $0.74 | $0.70 | 550.55 K | $32.03 M |
| 12/03/2025 | $0.70 | $0.73 (3.79%) | $0.75 | $0.70 | 688.10 K | $32.23 M |
| 12/02/2025 | $0.77 | $0.72 (-6.4%) | $0.79 | $0.71 | 682.30 K | $31.90 M |
| 12/01/2025 | $0.78 | $0.77 (-1.67%) | $0.83 | $0.76 | 1.12 M | $33.91 M |
| 11/28/2025 | $0.75 | $0.76 (2.15%) | $0.79 | $0.74 | 700.24 K | $33.67 M |
| 11/26/2025 | $0.75 | $0.75 (-0.33%) | $0.77 | $0.70 | 1.08 M | $33.20 M |
| 11/25/2025 | $0.65 | $0.74 (14.48%) | $0.76 | $0.64 | 2.07 M | $32.78 M |
| 11/24/2025 | $0.64 | $0.64 (0.36%) | $0.70 | $0.62 | 1.57 M | $28.46 M |
| 11/21/2025 | $0.56 | $0.63 (12.97%) | $0.66 | $0.56 | 1.02 M | $28.13 M |
| 11/20/2025 | $0.62 | $0.56 (-9.36%) | $0.64 | $0.56 | 1.10 M | $24.88 M |
| 11/19/2025 | $0.64 | $0.62 (-3.17%) | $0.66 | $0.61 | 916.10 K | $27.45 M |
| 11/18/2025 | $0.67 | $0.64 (-4.33%) | $0.68 | $0.61 | 913.10 K | $28.38 M |
| 11/17/2025 | $0.67 | $0.67 (-0.01%) | $0.74 | $0.64 | 2.51 M | $29.68 M |
| 11/14/2025 | $0.56 | $0.66 (18.44%) | $0.67 | $0.54 | 2.05 M | $29.22 M |
| 11/13/2025 | $0.62 | $0.58 (-5.33%) | $0.63 | $0.56 | 1.05 M | $25.79 M |
| 11/12/2025 | $0.62 | $0.62 (0.48%) | $0.65 | $0.61 | 1.10 M | $27.47 M |
| 11/11/2025 | $0.58 | $0.61 (4.53%) | $0.64 | $0.54 | 2.18 M | $27.02 M |
| 11/10/2025 | $0.55 | $0.58 (5.67%) | $0.59 | $0.54 | 1.90 M | $25.70 M |
| 11/07/2025 | $0.52 | $0.54 (5.46%) | $0.55 | $0.49 | 2.10 M | $23.92 M |
| 11/06/2025 | $0.57 | $0.55 (-4.41%) | $0.59 | $0.49 | 5.45 M | $24.18 M |
| 11/05/2025 | $0.61 | $0.59 (-3.49%) | $0.65 | $0.56 | 3.67 M | $26.08 M |
| 11/04/2025 | $0.54 | $0.62 (14.13%) | $0.62 | $0.53 | 3.39 M | $27.30 M |
| 11/03/2025 | $0.53 | $0.57 (7.39%) | $0.65 | $0.52 | 8.03 M | $25.43 M |
| 10/31/2025 | $0.56 | $0.52 (-6.92%) | $0.58 | $0.48 | 17.00 M | $23.04 M |
| 10/30/2025 | $0.57 | $0.63 (9.91%) | $0.94 | $0.52 | 318.74 M | $27.91 M |
| 10/29/2025 | $0.40 | $0.45 (11.62%) | $0.46 | $0.40 | 2.58 M | $19.78 M |
| 10/28/2025 | $0.40 | $0.40 (-0.5%) | $0.41 | $0.40 | 404.53 K | $17.72 M |
| 10/27/2025 | $0.42 | $0.40 (-4.29%) | $0.42 | $0.40 | 329.50 K | $17.81 M |
| 10/24/2025 | $0.40 | $0.41 (1.87%) | $0.42 | $0.40 | 550.30 K | $18.07 M |
| 10/23/2025 | $0.40 | $0.40 (0.45%) | $0.42 | $0.40 | 280.30 K | $17.89 M |
| 10/22/2025 | $0.41 | $0.40 (-2.8%) | $0.42 | $0.40 | 460.94 K | $17.65 M |
| 10/21/2025 | $0.40 | $0.41 (2.5%) | $0.42 | $0.40 | 466.73 K | $18.16 M |
| 10/20/2025 | $0.38 | $0.40 (4.46%) | $0.42 | $0.38 | 893.40 K | $17.63 M |
| 10/17/2025 | $0.41 | $0.38 (-7.49%) | $0.41 | $0.38 | 1.39 M | $16.80 M |
| 10/16/2025 | $0.43 | $0.40 (-6.41%) | $0.43 | $0.40 | 628.00 K | $17.72 M |
| 10/15/2025 | $0.42 | $0.42 (2.17%) | $0.44 | $0.41 | 661.52 K | $18.78 M |
| 10/14/2025 | $0.42 | $0.42 (0.65%) | $0.43 | $0.42 | 365.33 K | $18.63 M |
| 10/13/2025 | $0.42 | $0.42 (-0.31%) | $0.43 | $0.41 | 774.12 K | $18.68 M |
| 10/10/2025 | $0.44 | $0.42 (-5.64%) | $0.45 | $0.42 | 751.40 K | $18.59 M |
| 10/09/2025 | $0.44 | $0.44 (0.89%) | $0.45 | $0.43 | 788.83 K | $19.58 M |
| 10/08/2025 | $0.44 | $0.44 (1.02%) | $0.45 | $0.44 | 510.03 K | $19.69 M |
| 10/07/2025 | $0.44 | $0.44 (-0.59%) | $0.46 | $0.43 | 516.60 K | $19.42 M |
| 10/06/2025 | $0.45 | $0.44 (-2%) | $0.46 | $0.44 | 624.10 K | $19.49 M |
| 10/03/2025 | $0.46 | $0.45 (-2.37%) | $0.47 | $0.44 | 491.10 K | $19.89 M |
| 10/02/2025 | $0.45 | $0.46 (2.64%) | $0.47 | $0.44 | 431.00 K | $20.35 M |
| 10/01/2025 | $0.45 | $0.45 (-0.49%) | $0.46 | $0.44 | 584.23 K | $19.84 M |
| 09/30/2025 | $0.45 | $0.44 (-2.56%) | $0.45 | $0.43 | 398.70 K | $19.43 M |
| 09/29/2025 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.43 | 509.90 K | $19.48 M |
| 09/26/2025 | $0.44 | $0.44 (0.68%) | $0.45 | $0.43 | 245.80 K | $19.67 M |
| 09/25/2025 | $0.44 | $0.44 (-0.18%) | $0.44 | $0.43 | 359.93 K | $19.46 M |
| 09/24/2025 | $0.46 | $0.45 (-2.27%) | $0.47 | $0.44 | 473.40 K | $19.83 M |
| 09/23/2025 | $0.47 | $0.46 (-2.62%) | $0.48 | $0.46 | 502.21 K | $20.28 M |
| 09/22/2025 | $0.48 | $0.48 (-0.29%) | $0.48 | $0.47 | 348.11 K | $21.11 M |
| 09/19/2025 | $0.47 | $0.47 (-0.3%) | $0.48 | $0.46 | 373.23 K | $20.76 M |
| 09/18/2025 | $0.48 | $0.48 (0.69%) | $0.49 | $0.47 | 701.11 K | $21.27 M |
| 09/17/2025 | $0.47 | $0.47 (-1.33%) | $0.49 | $0.46 | 1.34 M | $20.82 M |
| 09/16/2025 | $0.52 | $0.48 (-6.34%) | $0.56 | $0.45 | 11.60 M | $21.27 M |
| 09/15/2025 | $0.45 | $0.44 (-2.12%) | $0.45 | $0.42 | 587.60 K | $19.49 M |
| 09/12/2025 | $0.44 | $0.44 (1.4%) | $0.46 | $0.43 | 291.80 K | $19.56 M |
| 09/11/2025 | $0.45 | $0.44 (-1.44%) | $0.47 | $0.44 | 375.81 K | $19.65 M |
| 09/10/2025 | $0.45 | $0.45 (-0.6%) | $0.46 | $0.44 | 535.40 K | $19.89 M |
| 09/09/2025 | $0.45 | $0.44 (-2.78%) | $0.45 | $0.44 | 461.00 K | $19.38 M |
| 09/08/2025 | $0.48 | $0.45 (-5.8%) | $0.48 | $0.45 | 679.40 K | $20.14 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.
