Ânima Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	2.25	2.35	2.13	2.33	2.33	0.43%	12,317,600
Nov 4, 2026	2.37	2.42	2.31	2.32	2.32	-0.85%	6,176,400
Nov 3, 2026	2.26	2.35	2.20	2.34	2.34	2.18%	6,506,100
Oct 30, 2026	2.31	2.34	2.15	2.29	2.29	-4.18%	14,670,400
Oct 29, 2026	2.45	2.54	2.35	2.39	2.39	-1.65%	10,532,900
Oct 28, 2026	2.84	2.84	2.37	2.43	2.43	-14.13%	12,997,100
Oct 27, 2026	2.84	2.99	2.66	2.83	2.83	-	29,324,500
Oct 26, 2026	2.52	3.04	2.52	2.83	2.83	-43.85%	20,055,100
Oct 23, 2026	5.08	5.18	4.83	5.04	5.04	-0.59%	15,908,400
Oct 22, 2026	4.98	5.18	4.96	5.07	5.07	1.40%	16,634,800
Oct 21, 2026	5.22	5.39	4.96	5.00	5.00	-2.72%	15,754,400
Oct 20, 2026	5.70	5.83	4.91	5.14	5.14	-9.19%	29,198,500
Oct 19, 2026	5.16	5.66	5.15	5.66	5.66	10.98%	9,739,500
Oct 16, 2026	5.30	5.35	4.80	5.10	5.10	-2.86%	10,455,000
Oct 15, 2026	5.09	5.49	4.98	5.25	5.25	0.57%	12,126,700
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%	3,760,400
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%	5,459,800
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%	6,208,300
Sep 8, 2026	2.99	3.05	2.93	3.05	3.05	4.10%	8,289,900
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%	6,528,700
Sep 2, 2026	2.82	3.04	2.79	2.84	2.84	1.43%	11,379,400
Sep 1, 2026	2.81	2.88	2.69	2.80	2.80	-0.36%	12,836,200
Aug 31, 2026	2.79	2.86	2.77	2.81	2.81	2.18%	10,391,000
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