Ânima Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	5.09	5.48	4.98	5.25	5.25	0.57%	12,130,700
Oct 14, 2026	4.92	5.29	4.71	5.22	5.22	3.78%	13,033,600
Oct 13, 2026	5.06	5.45	4.97	5.03	5.03	-4.91%	22,230,000
Oct 9, 2026	4.70	5.30	4.70	5.29	5.29	12.55%	19,416,700
Oct 8, 2026	4.18	4.73	4.17	4.70	4.70	12.44%	14,092,300
Oct 7, 2026	4.08	4.23	4.06	4.18	4.18	2.45%	5,834,700
Oct 6, 2026	4.02	4.13	3.88	4.08	4.08	4.88%	9,007,800
Oct 5, 2026	3.61	3.95	3.61	3.89	3.89	16.47%	13,508,000
Oct 2, 2026	3.16	3.37	3.09	3.34	3.34	8.09%	9,864,000
Oct 1, 2026	2.99	3.10	2.94	3.09	3.09	3.34%	7,153,900
Sep 30, 2026	2.89	2.99	2.85	2.99	2.99	4.55%	8,347,400
Sep 29, 2026	2.83	2.89	2.83	2.86	2.86	1.06%	3,842,200
Sep 28, 2026	2.92	2.92	2.79	2.83	2.83	-3.41%	6,167,800
Sep 25, 2026	3.00	3.05	2.90	2.93	2.93	-2.33%	4,907,000
Sep 24, 2026	3.01	3.05	2.92	3.00	3.00	0.33%	5,568,900
Sep 23, 2026	2.96	3.07	2.95	2.99	2.99	-0.33%	3,702,800
Sep 22, 2026	2.93	3.03	2.89	3.00	3.00	1.35%	3,762,700
Sep 21, 2026	2.88	2.97	2.86	2.96	2.96	3.14%	3,998,500
Sep 18, 2026	2.86	2.91	2.75	2.87	2.87	0.35%	5,910,700
Sep 17, 2026	2.93	2.98	2.83	2.86	2.86	-2.39%	4,710,300
Sep 16, 2026	2.94	3.01	2.90	2.93	2.93	-	5,330,000
Sep 15, 2026	2.94	2.96	2.84	2.93	2.93	1.03%	5,463,100
Sep 14, 2026	2.87	2.95	2.87	2.90	2.90	-1.02%	3,733,500
Sep 11, 2026	2.89	2.95	2.86	2.93	2.93	1.03%	4,146,100
Sep 10, 2026	2.88	2.97	2.82	2.90	2.90	-0.34%	5,248,900
Sep 9, 2026	3.01	3.03	2.90	2.91	2.91	-4.59%	6,288,500
Sep 8, 2026	2.99	3.05	2.93	3.05	3.05	4.10%	8,673,200
Sep 4, 2026	2.84	2.97	2.80	2.93	2.93	1.38%	5,786,000
Sep 3, 2026	2.90	2.97	2.85	2.89	2.89	1.76%	6,529,100
Sep 2, 2026	2.82	3.04	2.79	2.84	2.84	1.43%	11,459,600
Sep 1, 2026	2.81	2.88	2.69	2.80	2.80	-0.36%	12,848,300
Aug 31, 2026	2.79	2.86	2.77	2.81	2.81	2.18%	10,425,400
Aug 28, 2026	2.78	2.84	2.68	2.75	2.75	-1.08%	8,849,600
Aug 27, 2026	2.72	2.85	2.70	2.78	2.78	1.83%	10,147,500
Aug 26, 2026	2.74	2.80	2.69	2.73	2.73	-0.36%	11,291,400
Aug 25, 2026	2.55	2.76	2.50	2.74	2.74	9.16%	13,761,800
Aug 24, 2026	2.37	2.53	2.36	2.51	2.51	5.91%	9,653,000
Aug 21, 2026	2.25	2.40	2.25	2.37	2.37	6.28%	15,723,400
Aug 20, 2026	2.17	2.26	2.14	2.23	2.23	1.83%	5,000,700
Aug 19, 2026	2.18	2.21	2.15	2.19	2.19	3.30%	8,362,700
Aug 18, 2026	2.25	2.26	2.12	2.12	2.12	-6.19%	5,169,200
Aug 17, 2026	2.16	2.31	2.13	2.26	2.26	4.63%	10,416,200
Aug 14, 2026	2.04	2.16	1.98	2.16	2.16	5.88%	14,855,200
Aug 13, 2026	2.01	2.07	2.00	2.04	2.04	0.99%	7,861,400
Aug 12, 2026	2.01	2.04	1.98	2.02	2.02	1.51%	7,358,500
Aug 11, 2026	2.08	2.13	1.99	1.99	1.99	-4.33%	10,800,500
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