5 DAY PERFORMANCE
+38.92%
1 MONTH PERFORMANCE
+54.82%
3 MONTH PERFORMANCE
+15.25%
6 MONTH PERFORMANCE
-4.10%
YEAR-TO-DATE PERFORMANCE
-25.72%
1 YEAR PERFORMANCE
+8.44%
Annovis Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.78 | $1.82 (2.25%) | $1.84 | $1.77 | 618.60 K | $68.28 M |
| 08/20/2026 | $1.84 | $1.79 (-2.72%) | $1.89 | $1.78 | 548.82 K | $67.16 M |
| 08/19/2026 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.79 | 746.91 K | $69.41 M |
| 08/18/2026 | $1.75 | $1.80 (2.86%) | $1.82 | $1.74 | 449.50 K | $67.53 M |
| 08/17/2026 | $1.82 | $1.74 (-4.4%) | $1.85 | $1.74 | 662.00 K | $65.28 M |
| 08/14/2026 | $1.83 | $1.85 (1.09%) | $1.90 | $1.80 | 949.71 K | $69.41 M |
| 08/13/2026 | $1.84 | $1.79 (-2.72%) | $1.86 | $1.75 | 712.43 K | $67.16 M |
| 08/12/2026 | $1.87 | $1.80 (-3.74%) | $1.90 | $1.80 | 502.31 K | $67.53 M |
| 08/11/2026 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.86 | 351.70 K | $70.91 M |
| 08/10/2026 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.85 | 321.13 K | $70.91 M |
| 08/07/2026 | $1.90 | $1.88 (-1.05%) | $1.95 | $1.85 | 557.30 K | $52.35 M |
| 08/06/2026 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.81 | 317.22 K | $51.80 M |
| 08/05/2026 | $1.90 | $1.87 (-1.58%) | $1.98 | $1.86 | 1.10 M | $52.08 M |
| 08/04/2026 | $1.75 | $1.87 (6.86%) | $1.91 | $1.72 | 809.00 K | $52.08 M |
| 08/03/2026 | $1.78 | $1.72 (-3.37%) | $1.82 | $1.71 | 460.20 K | $47.90 M |
| 07/31/2026 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.70 | 353.01 K | $48.73 M |
| 07/30/2026 | $1.72 | $1.77 (2.91%) | $1.79 | $1.72 | 389.21 K | $49.29 M |
| 07/29/2026 | $1.67 | $1.70 (1.8%) | $1.76 | $1.67 | 567.92 K | $47.34 M |
| 07/28/2026 | $1.67 | $1.69 (1.2%) | $1.70 | $1.55 | 719.39 K | $47.06 M |
| 07/27/2026 | $1.69 | $1.67 (-1.18%) | $1.72 | $1.63 | 499.66 K | $46.51 M |
| 07/24/2026 | $1.74 | $1.66 (-4.6%) | $1.76 | $1.64 | 1.03 M | $46.23 M |
| 07/23/2026 | $1.70 | $1.75 (2.94%) | $1.76 | $1.69 | 630.75 K | $48.73 M |
| 07/22/2026 | $1.72 | $1.74 (1.16%) | $1.77 | $1.72 | 317.40 K | $48.46 M |
| 07/21/2026 | $1.72 | $1.75 (1.74%) | $1.77 | $1.69 | 364.43 K | $48.73 M |
| 07/20/2026 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.66 | 620.24 K | $47.06 M |
| 07/17/2026 | $1.71 | $1.74 (1.75%) | $1.79 | $1.70 | 624.20 K | $48.46 M |
| 07/16/2026 | $1.77 | $1.74 (-1.69%) | $1.80 | $1.72 | 475.81 K | $48.46 M |
| 07/15/2026 | $1.72 | $1.80 (4.65%) | $1.83 | $1.71 | 465.30 K | $50.13 M |
| 07/14/2026 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.68 | 1.59 M | $47.62 M |
| 07/13/2026 | $1.85 | $1.76 (-4.86%) | $1.85 | $1.72 | 969.20 K | $49.01 M |
| 07/10/2026 | $1.93 | $1.86 (-3.63%) | $1.98 | $1.82 | 1.17 M | $51.80 M |
| 07/09/2026 | $2.00 | $1.95 (-2.5%) | $2.02 | $1.91 | 1.05 M | $54.30 M |
| 07/08/2026 | $2.00 | $1.99 (-0.5%) | $2.17 | $1.93 | 1.79 M | $55.42 M |
| 07/07/2026 | $1.96 | $1.92 (-2.04%) | $2.15 | $1.92 | 1.63 M | $53.47 M |
| 07/06/2026 | $1.96 | $1.97 (0.51%) | $1.99 | $1.91 | 456.60 K | $54.86 M |
| 07/02/2026 | $1.93 | $1.93 (0%) | $2.02 | $1.89 | 958.35 K | $53.75 M |
| 07/01/2026 | $1.88 | $1.92 (2.13%) | $1.96 | $1.87 | 716.35 K | $53.47 M |
| 06/30/2026 | $1.88 | $1.86 (-1.06%) | $1.93 | $1.83 | 667.90 K | $51.80 M |
| 06/29/2026 | $1.72 | $1.86 (8.14%) | $1.90 | $1.71 | 892.56 K | $51.80 M |
| 06/26/2026 | $1.66 | $1.72 (3.61%) | $1.72 | $1.65 | 1.36 M | $47.90 M |
| 06/25/2026 | $1.74 | $1.65 (-5.17%) | $1.74 | $1.65 | 1.20 M | $45.95 M |
| 06/24/2026 | $1.75 | $1.70 (-2.86%) | $1.78 | $1.69 | 756.00 K | $47.34 M |
| 06/23/2026 | $1.72 | $1.74 (1.16%) | $1.80 | $1.71 | 670.80 K | $48.46 M |
| 06/22/2026 | $1.78 | $1.77 (-0.56%) | $1.84 | $1.73 | 815.60 K | $49.29 M |
| 06/18/2026 | $1.76 | $1.75 (-0.57%) | $1.80 | $1.75 | 1.09 M | $48.73 M |
| 06/17/2026 | $1.81 | $1.74 (-3.87%) | $1.90 | $1.74 | 953.63 K | $48.46 M |
| 06/16/2026 | $1.78 | $1.79 (0.56%) | $1.85 | $1.77 | 671.00 K | $49.85 M |
| 06/15/2026 | $1.80 | $1.78 (-1.11%) | $1.87 | $1.78 | 740.84 K | $49.57 M |
| 06/12/2026 | $1.85 | $1.78 (-3.78%) | $1.90 | $1.78 | 628.70 K | $49.57 M |
| 06/11/2026 | $1.71 | $1.83 (7.02%) | $1.85 | $1.70 | 1.09 M | $50.96 M |
| 06/10/2026 | $1.76 | $1.72 (-2.27%) | $1.86 | $1.72 | 1.12 M | $47.90 M |
| 06/09/2026 | $1.78 | $1.77 (-0.56%) | $1.84 | $1.71 | 1.20 M | $49.29 M |
| 06/08/2026 | $1.92 | $1.79 (-6.77%) | $1.95 | $1.78 | 931.33 K | $49.85 M |
| 06/05/2026 | $1.94 | $1.89 (-2.58%) | $1.96 | $1.85 | 1.40 M | $52.63 M |
| 06/04/2026 | $1.90 | $1.99 (4.74%) | $2.07 | $1.87 | 2.04 M | $55.42 M |
| 06/03/2026 | $1.84 | $1.85 (0.54%) | $1.88 | $1.80 | 693.93 K | $51.52 M |
| 06/02/2026 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.78 | 1.52 M | $51.80 M |
| 06/01/2026 | $1.92 | $1.82 (-5.21%) | $1.96 | $1.80 | 1.71 M | $50.68 M |
| 05/29/2026 | $1.90 | $1.92 (1.05%) | $1.97 | $1.89 | 960.23 K | $53.47 M |
| 05/28/2026 | $2.00 | $1.90 (-5%) | $2.01 | $1.90 | 965.29 K | $52.91 M |
| 05/27/2026 | $2.05 | $2.01 (-1.95%) | $2.12 | $1.98 | 1.18 M | $55.97 M |
| 05/26/2026 | $2.27 | $2.06 (-9.25%) | $2.33 | $2.05 | 1.54 M | $57.37 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.
