5 DAY PERFORMANCE
+561.01%
1 MONTH PERFORMANCE
+353.27%
3 MONTH PERFORMANCE
+127.79%
6 MONTH PERFORMANCE
-16.50%
YEAR-TO-DATE PERFORMANCE
-26.14%
1 YEAR PERFORMANCE
+35.76%
Anbio Biotechnology Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.38 | $3.59 (6.22%) | $3.74 | $3.38 | 33.67 K | $157.57 M |
| 11/04/2026 | $3.55 | $3.68 (3.66%) | $3.82 | $3.53 | 22.90 K | $161.52 M |
| 11/03/2026 | $3.50 | $3.59 (2.57%) | $3.75 | $3.50 | 29.10 K | $157.57 M |
| 11/02/2026 | $3.42 | $3.51 (2.63%) | $3.73 | $3.42 | 56.50 K | $154.06 M |
| 10/30/2026 | $3.75 | $3.36 (-10.4%) | $3.75 | $3.33 | 39.02 K | $147.47 M |
| 10/29/2026 | $3.80 | $3.72 (-2.11%) | $3.89 | $3.62 | 41.34 K | $163.28 M |
| 10/28/2026 | $3.71 | $3.84 (3.5%) | $3.87 | $3.62 | 35.20 K | $168.54 M |
| 10/27/2026 | $3.61 | $3.71 (2.77%) | $3.86 | $3.60 | 21.84 K | $162.84 M |
| 10/26/2026 | $3.76 | $3.70 (-1.6%) | $3.87 | $3.36 | 38.40 K | $162.40 M |
| 10/23/2026 | $3.71 | $3.81 (2.7%) | $3.92 | $3.47 | 25.84 K | $167.23 M |
| 10/22/2026 | $3.69 | $3.71 (0.54%) | $3.92 | $3.51 | 26.81 K | $162.84 M |
| 10/21/2026 | $3.64 | $3.72 (2.2%) | $4.00 | $3.53 | 113.93 K | $163.28 M |
| 10/20/2026 | $3.43 | $3.73 (8.75%) | $4.24 | $3.42 | 237.84 K | $163.71 M |
| 10/19/2026 | $3.20 | $3.27 (2.19%) | $3.45 | $3.20 | 56.45 K | $143.52 M |
| 10/16/2026 | $3.25 | $3.13 (-3.69%) | $3.50 | $3.12 | 39.01 K | $137.38 M |
| 10/15/2026 | $3.53 | $3.30 (-6.52%) | $3.70 | $3.09 | 69.77 K | $144.84 M |
| 10/14/2026 | $4.26 | $3.57 (-16.2%) | $4.26 | $3.52 | 30.86 K | $156.69 M |
| 10/13/2026 | $4.40 | $4.26 (-3.18%) | $4.43 | $3.88 | 46.02 K | $186.98 M |
| 10/12/2026 | $4.61 | $4.41 (-4.34%) | $4.68 | $4.41 | 24.90 K | $193.56 M |
| 10/09/2026 | $4.63 | $4.66 (0.65%) | $5.16 | $4.16 | 69.81 K | $204.53 M |
| 10/08/2026 | $4.81 | $4.62 (-3.95%) | $4.81 | $4.55 | 34.71 K | $202.78 M |
| 10/07/2026 | $4.76 | $4.90 (2.94%) | $4.99 | $4.72 | 36.76 K | $215.07 M |
| 10/06/2026 | $4.89 | $4.90 (0.2%) | $5.15 | $4.69 | 52.84 K | $215.07 M |
| 10/05/2026 | $5.60 | $4.83 (-13.75%) | $5.60 | $4.66 | 108.90 K | $211.99 M |
| 10/02/2026 | $6.17 | $5.55 (-10.05%) | $6.17 | $5.54 | 27.37 K | $243.60 M |
| 10/01/2026 | $6.34 | $6.29 (-0.79%) | $6.43 | $6.16 | 12.65 K | $276.08 M |
| 09/30/2026 | $6.07 | $6.30 (3.79%) | $6.33 | $5.90 | 26.80 K | $276.51 M |
| 09/29/2026 | $6.08 | $6.16 (1.32%) | $6.24 | $6.01 | 43.15 K | $270.37 M |
| 09/28/2026 | $6.25 | $6.09 (-2.56%) | $6.60 | $6.01 | 29.72 K | $267.30 M |
| 09/25/2026 | $6.15 | $6.30 (2.44%) | $6.36 | $5.95 | 60.29 K | $276.51 M |
| 09/24/2026 | $6.09 | $6.15 (0.99%) | $6.76 | $6.04 | 114.60 K | $269.93 M |
| 09/23/2026 | $5.56 | $6.06 (8.99%) | $6.95 | $5.51 | 636.31 K | $265.98 M |
| 09/22/2026 | $5.69 | $5.58 (-1.93%) | $5.72 | $5.46 | 230.22 K | $244.91 M |
| 09/21/2026 | $5.30 | $5.68 (7.17%) | $5.80 | $5.30 | 250.95 K | $249.30 M |
| 09/18/2026 | $5.64 | $5.25 (-6.91%) | $5.66 | $5.13 | 290.24 K | $230.43 M |
| 09/17/2026 | $5.43 | $5.60 (3.13%) | $5.81 | $5.27 | 299.84 K | $245.79 M |
| 09/16/2026 | $5.54 | $5.58 (0.72%) | $5.77 | $5.42 | 278.13 K | $244.91 M |
| 09/15/2026 | $6.06 | $5.51 (-9.08%) | $6.16 | $5.25 | 275.05 K | $241.84 M |
| 09/14/2026 | $6.28 | $6.11 (-2.71%) | $6.40 | $6.06 | 307.73 K | $268.18 M |
| 09/11/2026 | $6.49 | $6.34 (-2.31%) | $6.49 | $6.21 | 268.77 K | $278.27 M |
| 09/10/2026 | $6.32 | $6.51 (3.01%) | $6.51 | $6.13 | 242.83 K | $285.73 M |
| 09/09/2026 | $6.37 | $6.47 (1.57%) | $6.51 | $6.13 | 259.53 K | $283.98 M |
| 09/08/2026 | $6.50 | $6.48 (-0.31%) | $6.79 | $6.20 | 254.36 K | $284.41 M |
| 09/04/2026 | $6.58 | $6.54 (-0.61%) | $6.77 | $6.36 | 231.15 K | $287.05 M |
| 09/03/2026 | $6.84 | $6.60 (-3.51%) | $6.93 | $6.28 | 226.58 K | $289.68 M |
| 09/02/2026 | $7.14 | $6.85 (-4.06%) | $7.16 | $6.62 | 228.32 K | $300.65 M |
| 09/01/2026 | $7.32 | $7.22 (-1.37%) | $7.40 | $6.76 | 273.90 K | $316.89 M |
| 08/31/2026 | $7.50 | $7.30 (-2.67%) | $7.76 | $7.08 | 279.21 K | $320.41 M |
| 08/28/2026 | $7.72 | $7.67 (-0.65%) | $7.92 | $7.35 | 252.35 K | $336.65 M |
| 08/27/2026 | $7.70 | $7.78 (1.04%) | $8.00 | $7.48 | 277.03 K | $341.47 M |
| 08/26/2026 | $7.85 | $7.72 (-1.66%) | $8.27 | $7.41 | 278.21 K | $338.84 M |
| 08/25/2026 | $7.91 | $7.83 (-1.01%) | $8.40 | $7.55 | 234.16 K | $343.67 M |
| 08/24/2026 | $6.77 | $7.90 (16.69%) | $8.98 | $6.64 | 268.86 K | $346.74 M |
| 08/21/2026 | $7.20 | $6.81 (-5.42%) | $7.35 | $6.61 | 79.25 K | $298.90 M |
| 08/20/2026 | $7.82 | $7.33 (-6.27%) | $7.82 | $7.22 | 44.35 K | $321.72 M |
| 08/19/2026 | $7.92 | $7.75 (-2.15%) | $8.40 | $7.65 | 86.40 K | $340.16 M |
| 08/18/2026 | $8.50 | $8.35 (-1.76%) | $8.66 | $7.93 | 92.82 K | $366.49 M |
| 08/17/2026 | $10.17 | $8.49 (-16.52%) | $13.80 | $7.08 | 1.29 M | $372.64 M |
| 08/14/2026 | $10.65 | $8.74 (-17.93%) | $11.00 | $8.41 | 73.44 K | $383.61 M |
| 08/13/2026 | $9.76 | $10.26 (5.12%) | $10.48 | $9.62 | 41.60 K | $450.32 M |
| 08/12/2026 | $10.38 | $9.89 (-4.72%) | $10.47 | $9.56 | 22.98 K | $434.08 M |
| 08/11/2026 | $10.64 | $10.35 (-2.73%) | $10.64 | $9.65 | 24.70 K | $454.27 M |
| 08/10/2026 | $10.66 | $10.19 (-4.41%) | $11.41 | $9.90 | 59.10 K | $447.25 M |
| 08/07/2026 | $9.77 | $10.61 (8.6%) | $12.10 | $9.55 | 50.26 K | $465.69 M |
| 08/06/2026 | $9.93 | $9.75 (-1.81%) | $10.41 | $9.52 | 24.80 K | $427.94 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.
