5 DAY PERFORMANCE
-49.89%
1 MONTH PERFORMANCE
+10.50%
3 MONTH PERFORMANCE
-3.49%
6 MONTH PERFORMANCE
-31.15%
YEAR-TO-DATE PERFORMANCE
-56.06%
1 YEAR PERFORMANCE
-63.17%
Annovis Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.66 | $4.55 (-2.36%) | $4.76 | $4.40 | 604.03 K | $88.66 M |
| 12/04/2025 | $4.68 | $4.65 (-0.64%) | $4.82 | $4.60 | 499.70 K | $90.61 M |
| 12/03/2025 | $4.35 | $4.65 (6.9%) | $4.76 | $4.32 | 1.36 M | $90.61 M |
| 12/02/2025 | $4.46 | $4.41 (-1.12%) | $4.71 | $4.01 | 1.60 M | $85.93 M |
| 12/01/2025 | $5.04 | $4.51 (-10.52%) | $5.10 | $4.32 | 1.85 M | $87.88 M |
| 11/28/2025 | $5.05 | $5.10 (0.99%) | $5.50 | $4.90 | 1.29 M | $99.38 M |
| 11/26/2025 | $5.02 | $4.92 (-1.99%) | $5.25 | $4.57 | 2.93 M | $95.87 M |
| 11/25/2025 | $4.08 | $4.82 (18.14%) | $4.83 | $4.01 | 2.37 M | $93.92 M |
| 11/24/2025 | $3.84 | $4.09 (6.51%) | $4.48 | $3.82 | 3.31 M | $79.70 M |
| 11/21/2025 | $3.91 | $3.79 (-3.07%) | $4.00 | $3.47 | 1.97 M | $73.85 M |
| 11/20/2025 | $3.44 | $3.88 (12.79%) | $3.98 | $3.39 | 3.60 M | $75.61 M |
| 11/19/2025 | $3.51 | $3.38 (-3.7%) | $3.69 | $3.25 | 2.41 M | $65.86 M |
| 11/18/2025 | $2.98 | $3.37 (13.09%) | $3.82 | $2.98 | 7.21 M | $65.67 M |
| 11/17/2025 | $2.37 | $3.03 (27.85%) | $4.00 | $2.36 | 44.36 M | $59.04 M |
| 11/14/2025 | $2.11 | $2.34 (10.9%) | $2.42 | $2.11 | 617.69 K | $45.60 M |
| 11/13/2025 | $2.38 | $2.29 (-3.78%) | $2.43 | $2.23 | 555.90 K | $44.62 M |
| 11/12/2025 | $2.17 | $2.43 (11.98%) | $2.49 | $2.17 | 1.71 M | $47.35 M |
| 11/11/2025 | $2.00 | $2.11 (5.5%) | $2.11 | $1.96 | 168.84 K | $41.12 M |
| 11/10/2025 | $2.08 | $1.99 (-4.33%) | $2.08 | $1.96 | 114.70 K | $38.78 M |
| 11/07/2025 | $1.91 | $2.00 (4.71%) | $2.05 | $1.90 | 242.40 K | $38.97 M |
| 11/06/2025 | $2.05 | $1.99 (-2.93%) | $2.08 | $1.92 | 192.21 K | $38.78 M |
| 11/05/2025 | $1.92 | $2.04 (6.25%) | $2.17 | $1.90 | 220.53 K | $39.75 M |
| 11/04/2025 | $1.95 | $1.89 (-3.08%) | $2.03 | $1.89 | 246.61 K | $36.83 M |
| 11/03/2025 | $2.08 | $2.02 (-2.88%) | $2.09 | $1.95 | 275.20 K | $39.36 M |
| 10/31/2025 | $2.08 | $2.10 (0.96%) | $2.15 | $2.03 | 174.10 K | $40.92 M |
| 10/30/2025 | $2.19 | $2.08 (-5.02%) | $2.25 | $2.07 | 202.51 K | $40.53 M |
| 10/29/2025 | $2.08 | $2.20 (5.77%) | $2.29 | $2.08 | 724.50 K | $42.87 M |
| 10/28/2025 | $2.12 | $2.10 (-0.94%) | $2.14 | $2.07 | 257.89 K | $40.92 M |
| 10/27/2025 | $2.11 | $2.15 (1.9%) | $2.24 | $2.06 | 1.34 M | $41.90 M |
| 10/24/2025 | $2.05 | $2.05 (0%) | $2.07 | $2.02 | 268.00 K | $39.95 M |
| 10/23/2025 | $2.00 | $2.02 (1%) | $2.08 | $2.00 | 138.86 K | $39.36 M |
| 10/22/2025 | $2.10 | $2.03 (-3.33%) | $2.15 | $1.97 | 477.70 K | $39.56 M |
| 10/21/2025 | $2.10 | $2.17 (3.33%) | $2.23 | $2.01 | 820.10 K | $42.29 M |
| 10/20/2025 | $1.90 | $2.07 (8.95%) | $2.08 | $1.90 | 529.92 K | $40.34 M |
| 10/17/2025 | $1.99 | $1.98 (-0.5%) | $2.06 | $1.94 | 476.01 K | $38.58 M |
| 10/16/2025 | $1.89 | $2.03 (7.41%) | $2.21 | $1.88 | 2.94 M | $39.56 M |
| 10/15/2025 | $1.62 | $1.81 (11.73%) | $1.85 | $1.62 | 857.60 K | $35.27 M |
| 10/14/2025 | $1.61 | $1.68 (4.35%) | $1.72 | $1.60 | 662.40 K | $32.74 M |
| 10/13/2025 | $1.74 | $1.66 (-4.6%) | $1.76 | $1.57 | 1.45 M | $32.35 M |
| 10/10/2025 | $1.61 | $1.70 (5.59%) | $1.80 | $1.60 | 7.81 M | $33.13 M |
| 10/09/2025 | $2.49 | $2.20 (-11.65%) | $2.60 | $2.11 | 8.70 M | $42.87 M |
| 10/08/2025 | $2.25 | $2.27 (0.89%) | $2.29 | $2.22 | 228.52 K | $44.23 M |
| 10/07/2025 | $2.27 | $2.26 (-0.44%) | $2.29 | $2.24 | 182.24 K | $44.04 M |
| 10/06/2025 | $2.20 | $2.26 (2.73%) | $2.28 | $2.20 | 326.03 K | $44.04 M |
| 10/03/2025 | $2.23 | $2.22 (-0.45%) | $2.28 | $2.19 | 210.90 K | $43.26 M |
| 10/02/2025 | $2.17 | $2.23 (2.76%) | $2.23 | $2.13 | 229.90 K | $43.45 M |
| 10/01/2025 | $2.02 | $2.13 (5.45%) | $2.15 | $2.02 | 294.90 K | $41.51 M |
| 09/30/2025 | $2.04 | $2.07 (1.47%) | $2.07 | $2.01 | 133.80 K | $40.34 M |
| 09/29/2025 | $2.01 | $2.04 (1.49%) | $2.06 | $2.00 | 175.37 K | $39.75 M |
| 09/26/2025 | $2.16 | $1.97 (-8.8%) | $2.17 | $1.88 | 770.32 K | $38.39 M |
| 09/25/2025 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.08 | 201.15 K | $41.51 M |
| 09/24/2025 | $2.20 | $2.19 (-0.45%) | $2.28 | $2.16 | 136.32 K | $42.67 M |
| 09/23/2025 | $2.29 | $2.23 (-2.62%) | $2.32 | $2.22 | 242.46 K | $43.45 M |
| 09/22/2025 | $2.29 | $2.32 (1.31%) | $2.33 | $2.20 | 170.49 K | $45.21 M |
| 09/19/2025 | $2.36 | $2.32 (-1.69%) | $2.38 | $2.30 | 167.93 K | $45.21 M |
| 09/18/2025 | $2.31 | $2.35 (1.73%) | $2.38 | $2.30 | 98.51 K | $45.79 M |
| 09/17/2025 | $2.40 | $2.32 (-3.33%) | $2.43 | $2.32 | 79.12 K | $45.21 M |
| 09/16/2025 | $2.33 | $2.37 (1.72%) | $2.44 | $2.33 | 111.85 K | $46.18 M |
| 09/15/2025 | $2.45 | $2.39 (-2.45%) | $2.52 | $2.37 | 138.73 K | $46.57 M |
| 09/12/2025 | $2.40 | $2.48 (3.33%) | $2.52 | $2.36 | 313.41 K | $48.33 M |
| 09/11/2025 | $2.38 | $2.39 (0.42%) | $2.40 | $2.34 | 199.73 K | $46.57 M |
| 09/10/2025 | $2.36 | $2.31 (-2.12%) | $2.40 | $2.26 | 170.10 K | $45.01 M |
| 09/09/2025 | $2.36 | $2.36 (0%) | $2.39 | $2.31 | 229.36 K | $45.99 M |
| 09/08/2025 | $2.30 | $2.35 (2.17%) | $2.35 | $2.26 | 265.80 K | $45.79 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.
