5 DAY PERFORMANCE
+124.34%
1 MONTH PERFORMANCE
+89.83%
3 MONTH PERFORMANCE
-14.18%
6 MONTH PERFORMANCE
-13.41%
YEAR-TO-DATE PERFORMANCE
-26.14%
1 YEAR PERFORMANCE
-51.77%
Anbio Biotechnology Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.16 | $9.72 (-4.33%) | $10.39 | $9.72 | 714 | |
| 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 |
| 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 |
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.
