5 DAY PERFORMANCE
+298.03%
1 MONTH PERFORMANCE
+226.14%
3 MONTH PERFORMANCE
+33.47%
6 MONTH PERFORMANCE
-5.65%
YEAR-TO-DATE PERFORMANCE
-26.14%
1 YEAR PERFORMANCE
-47.85%
Anbio Biotechnology Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $9.82 | $10.15 (3.36%) | $10.45 | $9.31 | 17.30 K | $445.50 M |
| 08/04/2026 | $9.99 | $10.15 (1.6%) | $11.06 | $9.30 | 67.90 K | $445.50 M |
| 08/03/2026 | $9.63 | $10.65 (10.59%) | $12.00 | $9.62 | 121.43 K | $467.44 M |
| 07/31/2026 | $10.60 | $9.90 (-6.6%) | $10.60 | $9.00 | 33.20 K | $434.52 M |
| 07/30/2026 | $11.77 | $10.75 (-8.67%) | $13.13 | $9.59 | 120.20 K | $471.83 M |
| 07/29/2026 | $9.88 | $11.59 (17.31%) | $12.90 | $9.88 | 53.21 K | $508.70 M |
| 07/28/2026 | $10.09 | $10.15 (0.59%) | $10.17 | $9.08 | 30.60 K | $445.50 M |
| 07/27/2026 | $9.90 | $10.18 (2.83%) | $10.80 | $8.90 | 14.33 K | $446.81 M |
| 07/24/2026 | $9.75 | $9.90 (1.54%) | $10.04 | $9.60 | 17.01 K | $434.52 M |
| 07/23/2026 | $9.65 | $9.74 (0.93%) | $10.00 | $9.10 | 17.80 K | $427.50 M |
| 07/22/2026 | $9.50 | $9.45 (-0.53%) | $9.53 | $9.08 | 34.13 K | $414.77 M |
| 07/21/2026 | $9.17 | $9.52 (3.82%) | $9.89 | $9.01 | 51.31 K | $417.84 M |
| 07/20/2026 | $9.03 | $9.52 (5.43%) | $10.12 | $8.99 | 22.21 K | $417.84 M |
| 07/17/2026 | $9.85 | $9.49 (-3.65%) | $9.99 | $8.60 | 51.73 K | $416.53 M |
| 07/16/2026 | $9.43 | $9.60 (1.8%) | $10.89 | $9.14 | 27.50 K | $421.36 M |
| 07/15/2026 | $9.39 | $9.12 (-2.88%) | $9.55 | $9.00 | 14.74 K | $400.29 M |
| 07/14/2026 | $9.78 | $9.51 (-2.76%) | $9.78 | $9.00 | 25.52 K | $417.41 M |
| 07/13/2026 | $9.53 | $9.97 (4.62%) | $10.53 | $8.50 | 42.02 K | $437.60 M |
| 07/10/2026 | $10.94 | $9.39 (-14.17%) | $11.20 | $8.30 | 56.45 K | $412.14 M |
| 07/09/2026 | $11.40 | $11.15 (-2.19%) | $12.05 | $10.53 | 58.31 K | $489.39 M |
| 07/08/2026 | $11.98 | $11.49 (-4.09%) | $12.68 | $10.89 | 37.30 K | $504.31 M |
| 07/07/2026 | $12.21 | $11.70 (-4.18%) | $13.69 | $11.55 | 35.30 K | $513.53 M |
| 07/06/2026 | $13.16 | $12.04 (-8.51%) | $13.16 | $11.01 | 83.90 K | $528.45 M |
| 07/02/2026 | $12.35 | $12.70 (2.83%) | $13.47 | $12.35 | 40.51 K | $557.42 M |
| 07/01/2026 | $13.51 | $12.35 (-8.59%) | $13.60 | $12.17 | 34.80 K | $542.06 M |
| 06/30/2026 | $13.46 | $13.71 (1.86%) | $14.69 | $12.60 | 46.84 K | $601.75 M |
| 06/29/2026 | $14.70 | $13.55 (-7.82%) | $15.75 | $13.51 | 34.71 K | $594.73 M |
| 06/26/2026 | $15.38 | $14.53 (-5.53%) | $16.77 | $14.53 | 65.55 K | $637.74 M |
| 06/25/2026 | $15.20 | $16.10 (5.92%) | $18.00 | $14.13 | 199.20 K | $706.65 M |
| 06/24/2026 | $15.72 | $15.25 (-2.99%) | $17.20 | $14.50 | 169.80 K | $669.34 M |
| 06/23/2026 | $16.29 | $15.70 (-3.62%) | $17.50 | $15.50 | 28.14 K | $689.09 M |
| 06/22/2026 | $16.52 | $16.47 (-0.3%) | $17.50 | $16.00 | 32.24 K | $722.89 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.
