Ânima Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.19	2.20	2.06	2.08	2.08	-5.02%	8,374,200
Aug 7, 2026	2.14	2.21	2.10	2.19	2.19	1.86%	8,637,700
Aug 6, 2026	2.14	2.19	2.12	2.15	2.15	-	7,613,300
Aug 5, 2026	2.18	2.21	2.12	2.15	2.15	-1.83%	9,077,500
Aug 4, 2026	2.18	2.25	2.14	2.19	2.19	0.46%	10,284,800
Aug 3, 2026	2.22	2.24	2.14	2.18	2.18	-	13,539,900
Jul 31, 2026	2.20	2.23	2.14	2.18	2.18	-0.91%	5,089,700
Jul 30, 2026	2.27	2.33	2.20	2.20	2.20	-3.08%	7,695,200
Jul 29, 2026	2.15	2.31	2.15	2.27	2.27	4.61%	10,084,900
Jul 28, 2026	2.17	2.19	2.11	2.17	2.17	3.33%	9,976,800
Jul 27, 2026	2.06	2.15	2.06	2.10	2.10	2.44%	9,469,300
Jul 24, 2026	2.12	2.16	2.04	2.05	2.05	-5.53%	20,757,900
Jul 23, 2026	2.09	2.22	2.06	2.17	2.17	0.46%	12,428,000
Jul 22, 2026	2.09	2.16	2.03	2.16	2.16	3.85%	13,662,800
Jul 21, 2026	2.19	2.25	2.07	2.08	2.08	-4.59%	16,661,000
Jul 20, 2026	2.26	2.27	2.12	2.18	2.18	-3.11%	18,731,200
Jul 17, 2026	2.14	2.28	2.09	2.25	2.25	6.64%	22,376,100
Jul 16, 2026	1.97	2.15	1.93	2.11	2.11	9.33%	35,074,300
Jul 15, 2026	2.04	2.10	1.92	1.93	1.93	-32.75%	90,880,300
Jul 14, 2026	2.84	2.87	2.78	2.87	2.87	1.77%	3,147,500
Jul 13, 2026	2.85	2.92	2.82	2.82	2.82	-1.74%	2,759,100
Jul 10, 2026	2.79	2.88	2.76	2.87	2.87	7.09%	4,955,200
Jul 9, 2026	2.56	2.68	2.54	2.68	2.68	5.10%	4,493,400
Jul 8, 2026	2.58	2.60	2.52	2.55	2.55	-2.67%	5,840,600
Jul 7, 2026	2.69	2.70	2.59	2.62	2.62	-1.87%	3,405,800
Jul 6, 2026	2.70	2.74	2.65	2.67	2.67	-2.91%	3,364,900
Jul 3, 2026	2.72	2.81	2.69	2.75	2.75	1.85%	3,499,600
Jul 2, 2026	2.70	2.81	2.70	2.70	2.70	0.75%	5,212,000
Jul 1, 2026	2.60	2.74	2.58	2.68	2.68	1.90%	6,073,800
Jun 30, 2026	2.68	2.68	2.58	2.63	2.63	-2.59%	6,324,700
Jun 29, 2026	2.71	2.77	2.69	2.70	2.70	-1.46%	1,985,900
Jun 26, 2026	2.69	2.77	2.64	2.74	2.74	1.86%	4,858,100
Jun 25, 2026	2.64	2.79	2.64	2.69	2.69	2.28%	6,554,100
Jun 24, 2026	2.56	2.66	2.54	2.63	2.63	1.94%	6,926,000
Jun 23, 2026	2.58	2.68	2.55	2.58	2.58	-1.15%	4,901,900
Jun 22, 2026	2.61	2.64	2.51	2.61	2.61	-4.40%	20,017,700
Jun 19, 2026	2.67	2.75	2.64	2.73	2.73	1.11%	8,776,300
Jun 18, 2026	2.97	3.00	2.61	2.70	2.70	-8.78%	20,636,000
Jun 17, 2026	3.04	3.12	2.96	2.96	2.96	-2.31%	3,452,100
Jun 16, 2026	3.04	3.07	2.98	3.03	3.03	-0.66%	3,069,000
Jun 15, 2026	3.19	3.21	3.05	3.05	3.05	-0.65%	3,209,000
Jun 12, 2026	3.09	3.19	3.05	3.07	3.07	-1.92%	4,795,700
Jun 11, 2026	3.00	3.20	2.99	3.13	3.13	4.33%	4,622,600
Jun 10, 2026	3.06	3.06	2.95	3.00	3.00	-2.60%	8,390,100
Jun 9, 2026	3.08	3.16	3.07	3.08	3.08	0.98%	3,498,600
Jun 8, 2026	3.05	3.12	3.01	3.05	3.05	-0.33%	2,899,500
Jun 5, 2026	3.06	3.09	3.02	3.06	3.06	-0.33%	2,674,000
Jun 3, 2026	3.11	3.14	3.01	3.07	3.07	-3.46%	6,893,400
Jun 2, 2026	3.23	3.27	3.18	3.18	3.18	-0.63%	4,299,900
Jun 1, 2026	3.31	3.32	3.17	3.20	3.20	-3.03%	7,968,900