5 DAY PERFORMANCE
+12.72%
1 MONTH PERFORMANCE
+54.82%
3 MONTH PERFORMANCE
+8.44%
6 MONTH PERFORMANCE
+12.23%
YEAR-TO-DATE PERFORMANCE
-25.72%
1 YEAR PERFORMANCE
+51.18%
Annovis Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $2.36 | $2.28 (-3.39%) | $2.43 | $2.27 | 679.28 K | $56.57 M |
| 05/11/2026 | $2.30 | $2.39 (3.91%) | $2.47 | $2.26 | 861.30 K | $59.30 M |
| 05/08/2026 | $2.30 | $2.28 (-0.87%) | $2.35 | $2.25 | 739.65 K | $56.57 M |
| 05/07/2026 | $2.40 | $2.26 (-5.83%) | $2.44 | $2.26 | 906.85 K | $56.08 M |
| 05/06/2026 | $2.30 | $2.40 (4.35%) | $2.42 | $2.20 | 725.50 K | $59.55 M |
| 05/05/2026 | $2.29 | $2.27 (-0.87%) | $2.38 | $2.19 | 1.76 M | $56.32 M |
| 05/04/2026 | $2.00 | $2.28 (14%) | $2.35 | $1.98 | 1.99 M | $56.57 M |
| 05/01/2026 | $2.01 | $2.00 (-0.5%) | $2.02 | $1.94 | 708.10 K | $49.63 M |
| 04/30/2026 | $1.94 | $1.97 (1.55%) | $2.00 | $1.86 | 1.10 M | $48.88 M |
| 04/29/2026 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.79 | 653.03 K | $45.66 M |
| 04/28/2026 | $1.89 | $1.85 (-2.12%) | $2.01 | $1.85 | 1.34 M | $45.90 M |
| 04/27/2026 | $1.78 | $1.89 (6.18%) | $1.94 | $1.75 | 1.04 M | $46.90 M |
| 04/24/2026 | $1.73 | $1.74 (0.58%) | $1.82 | $1.73 | 872.07 K | $43.17 M |
| 04/23/2026 | $1.82 | $1.81 (-0.55%) | $1.84 | $1.73 | 1.12 M | $44.91 M |
| 04/22/2026 | $1.89 | $1.84 (-2.65%) | $1.91 | $1.81 | 811.03 K | $45.66 M |
| 04/21/2026 | $1.90 | $1.86 (-2.11%) | $1.97 | $1.85 | 901.94 K | $46.15 M |
| 04/20/2026 | $1.86 | $1.92 (3.23%) | $1.95 | $1.81 | 903.52 K | $47.64 M |
| 04/17/2026 | $1.82 | $1.87 (2.75%) | $1.92 | $1.77 | 1.08 M | $46.40 M |
| 04/16/2026 | $1.77 | $1.78 (0.56%) | $1.80 | $1.70 | 851.65 K | $44.17 M |
| 04/15/2026 | $1.77 | $1.76 (-0.56%) | $1.80 | $1.70 | 991.33 K | $43.67 M |
| 04/14/2026 | $1.71 | $1.73 (1.17%) | $1.73 | $1.65 | 1.71 M | $42.93 M |
| 04/13/2026 | $1.58 | $1.66 (5.06%) | $1.71 | $1.55 | 2.50 M | $41.19 M |
| 04/10/2026 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.54 | 2.63 M | $39.45 M |
| 04/09/2026 | $1.93 | $1.62 (-16.06%) | $1.98 | $1.61 | 6.67 M | $40.20 M |
| 04/08/2026 | $2.37 | $2.30 (-2.95%) | $2.42 | $2.27 | 300.75 K | $57.07 M |
| 04/07/2026 | $2.33 | $2.27 (-2.58%) | $2.41 | $2.22 | 648.00 K | $56.32 M |
| 04/06/2026 | $2.54 | $2.35 (-7.48%) | $2.77 | $2.33 | 1.35 M | $58.31 M |
| 04/02/2026 | $2.06 | $2.28 (10.68%) | $2.29 | $2.03 | 962.63 K | $56.57 M |
| 04/01/2026 | $2.28 | $2.12 (-7.02%) | $2.29 | $2.00 | 480.94 K | $52.60 M |
| 03/31/2026 | $2.03 | $2.23 (9.85%) | $2.28 | $2.03 | 467.48 K | $55.33 M |
| 03/30/2026 | $2.03 | $2.01 (-0.99%) | $2.05 | $1.96 | 360.42 K | $49.87 M |
| 03/27/2026 | $2.15 | $2.03 (-5.58%) | $2.16 | $1.97 | 721.50 K | $50.37 M |
| 03/26/2026 | $2.20 | $2.15 (-2.27%) | $2.24 | $2.11 | 452.80 K | $53.35 M |
| 03/25/2026 | $2.40 | $2.22 (-7.5%) | $2.44 | $2.22 | 533.72 K | $55.08 M |
| 03/24/2026 | $2.42 | $2.37 (-2.07%) | $2.48 | $2.37 | 318.51 K | $58.81 M |
| 03/23/2026 | $2.62 | $2.50 (-4.58%) | $2.65 | $2.42 | 345.90 K | $62.03 M |
| 03/20/2026 | $2.64 | $2.60 (-1.52%) | $2.72 | $2.51 | 746.18 K | $64.51 M |
| 03/19/2026 | $2.48 | $2.67 (7.66%) | $2.68 | $2.28 | 622.83 K | $66.25 M |
| 03/18/2026 | $2.72 | $2.47 (-9.19%) | $2.76 | $2.45 | 658.29 K | $61.29 M |
| 03/17/2026 | $2.85 | $2.74 (-3.86%) | $3.03 | $2.70 | 365.40 K | $67.99 M |
| 03/16/2026 | $2.54 | $2.83 (11.42%) | $2.90 | $2.54 | 670.50 K | $70.22 M |
| 03/13/2026 | $2.44 | $2.52 (3.28%) | $2.56 | $2.44 | 237.00 K | $62.53 M |
| 03/12/2026 | $2.50 | $2.46 (-1.6%) | $2.57 | $2.43 | 235.37 K | $61.04 M |
| 03/11/2026 | $2.60 | $2.50 (-3.85%) | $2.68 | $2.44 | 436.28 K | $62.03 M |
| 03/10/2026 | $2.62 | $2.58 (-1.53%) | $2.71 | $2.56 | 225.20 K | $50.79 M |
| 03/09/2026 | $2.49 | $2.57 (3.21%) | $2.58 | $2.41 | 400.29 K | $50.59 M |
| 03/06/2026 | $2.51 | $2.49 (-0.8%) | $2.55 | $2.45 | 171.32 K | $49.02 M |
| 03/05/2026 | $2.61 | $2.48 (-4.98%) | $2.67 | $2.42 | 250.66 K | $48.82 M |
| 03/04/2026 | $2.62 | $2.70 (3.05%) | $2.73 | $2.56 | 334.63 K | $53.15 M |
| 03/03/2026 | $2.67 | $2.58 (-3.37%) | $2.67 | $2.53 | 176.11 K | $50.79 M |
| 03/02/2026 | $2.51 | $2.67 (6.37%) | $2.76 | $2.50 | 435.35 K | $52.56 M |
| 02/27/2026 | $2.75 | $2.68 (-2.55%) | $2.84 | $2.64 | 262.39 K | $52.76 M |
| 02/26/2026 | $2.91 | $2.77 (-4.81%) | $2.94 | $2.72 | 356.41 K | $54.53 M |
| 02/25/2026 | $2.80 | $2.88 (2.86%) | $3.00 | $2.70 | 779.63 K | $56.69 M |
| 02/24/2026 | $2.39 | $2.68 (12.13%) | $2.78 | $2.38 | 714.30 K | $52.76 M |
| 02/23/2026 | $2.41 | $2.39 (-0.83%) | $2.47 | $2.35 | 211.25 K | $47.05 M |
| 02/20/2026 | $2.36 | $2.48 (5.08%) | $2.53 | $2.36 | 349.00 K | $48.82 M |
| 02/19/2026 | $2.41 | $2.41 (0%) | $2.44 | $2.36 | 166.24 K | $47.44 M |
| 02/18/2026 | $2.39 | $2.43 (1.67%) | $2.51 | $2.35 | 209.31 K | $47.83 M |
| 02/17/2026 | $2.35 | $2.38 (1.28%) | $2.41 | $2.28 | 339.63 K | $46.85 M |
| 02/13/2026 | $2.46 | $2.37 (-3.66%) | $2.55 | $2.37 | 216.60 K | $46.65 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.
