5 DAY PERFORMANCE
+117.80%
1 MONTH PERFORMANCE
+110.66%
3 MONTH PERFORMANCE
+31.79%
6 MONTH PERFORMANCE
+58.64%
YEAR-TO-DATE PERFORMANCE
-25.72%
1 YEAR PERFORMANCE
+16.82%
Annovis Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.14 | 815.38 K | $43.90 M |
| 10/07/2026 | $1.17 | $1.21 (3.42%) | $1.23 | $1.16 | 430.01 K | $45.40 M |
| 10/06/2026 | $1.20 | $1.18 (-1.67%) | $1.24 | $1.17 | 538.72 K | $44.27 M |
| 10/05/2026 | $1.16 | $1.20 (3.45%) | $1.20 | $1.14 | 657.64 K | $45.02 M |
| 10/02/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.14 | 648.54 K | $44.27 M |
| 10/01/2026 | $1.27 | $1.17 (-7.87%) | $1.28 | $1.16 | 1.20 M | $43.90 M |
| 09/30/2026 | $1.30 | $1.27 (-2.31%) | $1.34 | $1.27 | 572.99 K | $47.65 M |
| 09/29/2026 | $1.39 | $1.30 (-6.47%) | $1.41 | $1.30 | 812.05 K | $48.77 M |
| 09/28/2026 | $1.32 | $1.38 (4.55%) | $1.43 | $1.30 | 1.20 M | $51.78 M |
| 09/25/2026 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.31 | 573.62 K | $49.15 M |
| 09/24/2026 | $1.27 | $1.33 (4.72%) | $1.34 | $1.23 | 855.17 K | $49.90 M |
| 09/23/2026 | $1.30 | $1.27 (-2.31%) | $1.33 | $1.24 | 1.15 M | $47.65 M |
| 09/22/2026 | $1.19 | $1.26 (5.88%) | $1.30 | $1.19 | 1.21 M | $47.27 M |
| 09/21/2026 | $1.16 | $1.19 (2.59%) | $1.22 | $1.16 | 885.90 K | $44.65 M |
| 09/18/2026 | $1.12 | $1.14 (1.79%) | $1.16 | $1.09 | 681.98 K | $42.77 M |
| 09/17/2026 | $1.10 | $1.10 (0%) | $1.17 | $1.08 | 1.52 M | $41.27 M |
| 09/16/2026 | $1.12 | $1.04 (-7.14%) | $1.13 | $1.04 | 1.43 M | $39.02 M |
| 09/15/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.10 | 824.33 K | $42.02 M |
| 09/14/2026 | $1.10 | $1.14 (3.64%) | $1.17 | $1.10 | 1.20 M | $42.77 M |
| 09/11/2026 | $1.20 | $1.12 (-6.67%) | $1.23 | $1.10 | 1.89 M | $42.02 M |
| 09/10/2026 | $1.21 | $1.19 (-1.65%) | $1.26 | $1.17 | 1.34 M | $44.65 M |
| 09/09/2026 | $1.31 | $1.22 (-6.87%) | $1.32 | $1.22 | 1.75 M | $45.77 M |
| 09/08/2026 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.30 | 1.96 M | $48.77 M |
| 09/04/2026 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.38 | 1.53 M | $52.15 M |
| 09/03/2026 | $1.65 | $1.38 (-16.36%) | $1.68 | $1.32 | 7.33 M | $51.78 M |
| 09/02/2026 | $1.71 | $1.70 (-0.58%) | $1.76 | $1.69 | 606.83 K | $63.78 M |
| 09/01/2026 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.67 | 457.63 K | $63.41 M |
| 08/31/2026 | $1.72 | $1.72 (0%) | $1.78 | $1.70 | 425.51 K | $64.53 M |
| 08/28/2026 | $1.78 | $1.72 (-3.37%) | $1.83 | $1.71 | 504.51 K | $64.53 M |
| 08/27/2026 | $1.76 | $1.81 (2.84%) | $1.81 | $1.76 | 301.97 K | $67.91 M |
| 08/26/2026 | $1.84 | $1.78 (-3.26%) | $1.86 | $1.76 | 235.71 K | $66.78 M |
| 08/25/2026 | $1.76 | $1.82 (3.41%) | $1.83 | $1.76 | 560.30 K | $68.28 M |
| 08/24/2026 | $1.83 | $1.75 (-4.37%) | $1.83 | $1.74 | 670.72 K | $65.66 M |
| 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 |
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.
