5 DAY PERFORMANCE
+47.70%
1 MONTH PERFORMANCE
+35.26%
3 MONTH PERFORMANCE
+26.60%
6 MONTH PERFORMANCE
-28.61%
YEAR-TO-DATE PERFORMANCE
-25.72%
1 YEAR PERFORMANCE
+25.37%
Annovis Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $2.25 | $2.23 (-0.89%) | $2.38 | $2.20 | 2.61 M | $62.10 M |
| 05/21/2026 | $1.98 | $2.15 (8.59%) | $2.21 | $1.91 | 1.24 M | $59.87 M |
| 05/20/2026 | $1.80 | $2.04 (13.33%) | $2.04 | $1.75 | 3.94 M | $56.81 M |
| 05/19/2026 | $2.01 | $1.94 (-3.48%) | $2.04 | $1.93 | 1.23 M | $54.03 M |
| 05/18/2026 | $2.09 | $2.05 (-1.91%) | $2.14 | $2.01 | 769.70 K | $57.09 M |
| 05/15/2026 | $2.03 | $2.06 (1.48%) | $2.10 | $2.01 | 854.60 K | $57.37 M |
| 05/14/2026 | $2.20 | $2.13 (-3.18%) | $2.22 | $2.07 | 732.14 K | $59.32 M |
| 05/13/2026 | $2.30 | $2.22 (-3.48%) | $2.34 | $2.22 | 656.48 K | $61.82 M |
| 05/12/2026 | $2.36 | $2.28 (-3.39%) | $2.43 | $2.27 | 679.28 K | $63.49 M |
| 05/11/2026 | $2.30 | $2.39 (3.91%) | $2.47 | $2.26 | 861.30 K | $66.56 M |
| 05/08/2026 | $2.30 | $2.28 (-0.87%) | $2.35 | $2.25 | 739.65 K | $63.49 M |
| 05/07/2026 | $2.40 | $2.26 (-5.83%) | $2.44 | $2.26 | 906.85 K | $62.94 M |
| 05/06/2026 | $2.30 | $2.40 (4.35%) | $2.42 | $2.20 | 725.50 K | $66.84 M |
| 05/05/2026 | $2.29 | $2.27 (-0.87%) | $2.38 | $2.19 | 1.76 M | $63.21 M |
| 05/04/2026 | $2.00 | $2.28 (14%) | $2.35 | $1.98 | 1.99 M | $63.49 M |
| 05/01/2026 | $2.01 | $2.00 (-0.5%) | $2.02 | $1.94 | 708.10 K | $55.70 M |
| 04/30/2026 | $1.94 | $1.97 (1.55%) | $2.00 | $1.86 | 1.10 M | $54.86 M |
| 04/29/2026 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.79 | 653.03 K | $51.24 M |
| 04/28/2026 | $1.89 | $1.85 (-2.12%) | $2.01 | $1.85 | 1.34 M | $51.52 M |
| 04/27/2026 | $1.78 | $1.89 (6.18%) | $1.94 | $1.75 | 1.04 M | $52.63 M |
| 04/24/2026 | $1.73 | $1.74 (0.58%) | $1.82 | $1.73 | 872.07 K | $48.46 M |
| 04/23/2026 | $1.82 | $1.81 (-0.55%) | $1.84 | $1.73 | 1.12 M | $50.40 M |
| 04/22/2026 | $1.89 | $1.84 (-2.65%) | $1.91 | $1.81 | 811.03 K | $51.24 M |
| 04/21/2026 | $1.90 | $1.86 (-2.11%) | $1.97 | $1.85 | 901.94 K | $51.80 M |
| 04/20/2026 | $1.86 | $1.92 (3.23%) | $1.95 | $1.81 | 903.52 K | $53.47 M |
| 04/17/2026 | $1.82 | $1.87 (2.75%) | $1.92 | $1.77 | 1.08 M | $52.08 M |
| 04/16/2026 | $1.77 | $1.78 (0.56%) | $1.80 | $1.70 | 851.65 K | $49.57 M |
| 04/15/2026 | $1.77 | $1.76 (-0.56%) | $1.80 | $1.70 | 991.33 K | $49.01 M |
| 04/14/2026 | $1.71 | $1.73 (1.17%) | $1.73 | $1.65 | 1.71 M | $48.18 M |
| 04/13/2026 | $1.58 | $1.66 (5.06%) | $1.71 | $1.55 | 2.50 M | $46.23 M |
| 04/10/2026 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.54 | 2.63 M | $44.28 M |
| 04/09/2026 | $1.93 | $1.62 (-16.06%) | $1.98 | $1.61 | 6.67 M | $45.11 M |
| 04/08/2026 | $2.37 | $2.30 (-2.95%) | $2.42 | $2.27 | 300.75 K | $64.05 M |
| 04/07/2026 | $2.33 | $2.27 (-2.58%) | $2.41 | $2.22 | 648.00 K | $63.21 M |
| 04/06/2026 | $2.54 | $2.35 (-7.48%) | $2.77 | $2.33 | 1.35 M | $65.44 M |
| 04/02/2026 | $2.06 | $2.28 (10.68%) | $2.29 | $2.03 | 962.63 K | $63.49 M |
| 04/01/2026 | $2.28 | $2.12 (-7.02%) | $2.29 | $2.00 | 480.94 K | $59.04 M |
| 03/31/2026 | $2.03 | $2.23 (9.85%) | $2.28 | $2.03 | 467.48 K | $62.10 M |
| 03/30/2026 | $2.03 | $2.01 (-0.99%) | $2.05 | $1.96 | 360.42 K | $55.97 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.
