5 DAY PERFORMANCE
+40.04%
1 MONTH PERFORMANCE
-31.70%
3 MONTH PERFORMANCE
-5.65%
6 MONTH PERFORMANCE
-33.72%
YEAR-TO-DATE PERFORMANCE
-26.14%
1 YEAR PERFORMANCE
+37.95%
Anbio Biotechnology Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.01 | $16.54 (-2.76%) | $17.01 | $16.54 | 2 | |
| 06/18/2026 | $16.80 | $16.64 (-0.95%) | $16.92 | $16.00 | 18.27 K | $730.35 M |
| 06/17/2026 | $16.61 | $15.86 (-4.52%) | $17.00 | $15.86 | 11.40 K | $696.11 M |
| 06/16/2026 | $16.43 | $16.14 (-1.77%) | $17.70 | $15.35 | 41.50 K | $708.40 M |
| 06/15/2026 | $16.09 | $16.81 (4.47%) | $17.55 | $16.09 | 20.00 K | $737.81 M |
| 06/12/2026 | $16.42 | $15.59 (-5.05%) | $17.69 | $14.83 | 33.54 K | $684.26 M |
| 06/11/2026 | $16.41 | $16.44 (0.18%) | $16.60 | $14.66 | 55.00 K | $721.57 M |
| 06/10/2026 | $16.10 | $16.43 (2.05%) | $17.26 | $16.10 | 20.20 K | $721.13 M |
| 06/09/2026 | $17.40 | $16.16 (-7.13%) | $19.14 | $15.47 | 35.62 K | $709.28 M |
| 06/08/2026 | $23.01 | $17.22 (-25.16%) | $23.01 | $17.20 | 61.46 K | $755.81 M |
| 06/05/2026 | $27.10 | $22.99 (-15.17%) | $30.00 | $22.00 | 60.82 K | $1.01 B |
| 06/04/2026 | $28.13 | $27.01 (-3.98%) | $28.70 | $27.00 | 28.44 K | $1.19 B |
| 06/03/2026 | $30.98 | $28.51 (-7.97%) | $31.42 | $25.84 | 42.71 K | $1.25 B |
| 06/02/2026 | $31.73 | $32.12 (1.23%) | $33.30 | $31.05 | 13.51 K | $1.41 B |
| 06/01/2026 | $34.65 | $30.17 (-12.93%) | $34.65 | $29.90 | 27.65 K | $1.32 B |
| 05/29/2026 | $33.59 | $34.41 (2.44%) | $35.71 | $33.26 | 8.20 K | $1.51 B |
| 05/28/2026 | $33.76 | $34.44 (2.01%) | $36.11 | $32.16 | 18.60 K | $1.51 B |
| 05/27/2026 | $32.75 | $32.79 (0.12%) | $36.00 | $31.88 | 20.30 K | $1.44 B |
| 05/26/2026 | $31.00 | $33.01 (6.48%) | $33.87 | $30.10 | 30.42 K | $1.45 B |
| 05/22/2026 | $31.37 | $32.52 (3.67%) | $35.50 | $31.37 | 37.32 K | $1.43 B |
| 05/21/2026 | $31.43 | $30.25 (-3.75%) | $31.90 | $28.71 | 15.60 K | $1.33 B |
| 05/20/2026 | $33.21 | $31.84 (-4.13%) | $34.55 | $29.98 | 24.30 K | $1.40 B |
| 05/19/2026 | $28.75 | $32.34 (12.49%) | $32.50 | $28.75 | 15.80 K | $1.42 B |
| 05/18/2026 | $27.65 | $28.15 (1.81%) | $29.49 | $27.38 | 32.02 K | $1.24 B |
| 05/15/2026 | $25.49 | $26.94 (5.69%) | $27.88 | $25.15 | 19.83 K | $1.18 B |
| 05/14/2026 | $25.19 | $25.07 (-0.48%) | $25.90 | $24.60 | 10.32 K | $1.10 B |
| 05/13/2026 | $24.59 | $25.24 (2.64%) | $26.00 | $24.00 | 17.70 K | $1.11 B |
| 05/12/2026 | $25.45 | $25.80 (1.38%) | $25.80 | $22.89 | 24.50 K | $1.13 B |
| 05/11/2026 | $26.00 | $25.35 (-2.5%) | $26.50 | $24.82 | 19.90 K | $1.11 B |
| 05/08/2026 | $25.50 | $25.84 (1.33%) | $27.18 | $25.50 | 15.84 K | $1.13 B |
| 05/07/2026 | $27.20 | $25.88 (-4.85%) | $27.20 | $25.43 | 27.55 K | $1.14 B |
| 05/06/2026 | $30.00 | $26.60 (-11.33%) | $30.00 | $25.62 | 46.55 K | $1.17 B |
| 05/05/2026 | $31.00 | $29.20 (-5.81%) | $32.70 | $29.00 | 30.30 K | $1.28 B |
| 05/04/2026 | $29.10 | $29.98 (3.02%) | $32.94 | $29.10 | 25.40 K | $1.32 B |
| 05/01/2026 | $28.85 | $28.90 (0.17%) | $29.61 | $28.75 | 6.90 K | $1.27 B |
| 04/30/2026 | $28.00 | $28.50 (1.79%) | $28.60 | $28.00 | 24.73 K | $1.25 B |
| 04/29/2026 | $27.96 | $27.43 (-1.9%) | $28.40 | $27.16 | 33.30 K | $1.20 B |
| 04/28/2026 | $25.82 | $27.81 (7.71%) | $28.49 | $25.82 | 35.81 K | $1.22 B |
| 04/27/2026 | $26.49 | $27.65 (4.38%) | $28.00 | $25.93 | 29.00 K | $1.21 B |
| 04/24/2026 | $28.50 | $27.35 (-4.04%) | $28.50 | $27.00 | 15.31 K | $1.20 B |
| 04/23/2026 | $29.20 | $27.27 (-6.61%) | $29.50 | $26.93 | 10.80 K | $1.20 B |
| 04/22/2026 | $27.85 | $28.43 (2.08%) | $29.18 | $27.75 | 34.03 K | $1.25 B |
| 04/21/2026 | $27.50 | $27.15 (-1.27%) | $27.78 | $26.75 | 17.50 K | $1.19 B |
| 04/20/2026 | $27.44 | $26.98 (-1.68%) | $27.62 | $26.52 | 21.83 K | $1.18 B |
| 04/17/2026 | $27.74 | $27.15 (-2.13%) | $28.61 | $26.99 | 48.50 K | $1.19 B |
| 04/16/2026 | $27.38 | $27.80 (1.53%) | $28.70 | $27.38 | 27.03 K | $1.22 B |
| 04/15/2026 | $28.90 | $27.50 (-4.84%) | $29.02 | $26.00 | 32.92 K | $1.21 B |
| 04/14/2026 | $28.88 | $28.84 (-0.14%) | $29.95 | $28.55 | 35.70 K | $1.27 B |
| 04/13/2026 | $27.50 | $28.54 (3.78%) | $29.64 | $27.31 | 22.53 K | $1.25 B |
| 04/10/2026 | $26.78 | $27.10 (1.19%) | $27.56 | $26.16 | 10.03 K | $1.19 B |
| 04/09/2026 | $26.75 | $26.85 (0.37%) | $27.10 | $25.50 | 48.30 K | $1.18 B |
| 04/08/2026 | $27.50 | $26.94 (-2.04%) | $28.00 | $25.50 | 22.20 K | $1.18 B |
| 04/07/2026 | $25.80 | $27.37 (6.09%) | $27.99 | $25.80 | 25.31 K | $1.20 B |
| 04/06/2026 | $26.40 | $26.15 (-0.95%) | $26.47 | $25.36 | 15.70 K | $1.15 B |
| 04/02/2026 | $25.45 | $25.85 (1.57%) | $26.57 | $25.45 | 26.10 K | $1.13 B |
| 04/01/2026 | $26.42 | $25.71 (-2.69%) | $27.49 | $25.00 | 37.90 K | $1.13 B |
| 03/31/2026 | $25.80 | $25.69 (-0.43%) | $26.53 | $23.22 | 21.25 K | $1.13 B |
| 03/30/2026 | $24.32 | $24.61 (1.19%) | $27.49 | $23.10 | 58.70 K | $1.08 B |
| 03/27/2026 | $23.26 | $23.92 (2.84%) | $25.10 | $23.26 | 28.94 K | $1.05 B |
| 03/26/2026 | $24.77 | $23.20 (-6.34%) | $24.77 | $23.20 | 27.54 K | $1.02 B |
| 03/25/2026 | $23.96 | $23.76 (-0.83%) | $24.98 | $22.18 | 17.22 K | $1.04 B |
| 03/24/2026 | $22.97 | $23.19 (0.96%) | $23.60 | $22.11 | 29.57 K | $1.02 B |
| 03/23/2026 | $22.79 | $22.87 (0.35%) | $23.97 | $22.63 | 20.34 K | $1.00 B |
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.
