Anixa Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.46	2.46	2.46	2.46	2.46	1.65%	-
Feb 19, 2026	2.42	2.42	2.42	2.42	2.42	-2.42%	-
Feb 18, 2026	2.40	2.48	2.40	2.48	2.48	2.48%	7,028
Feb 17, 2026	2.34	2.42	2.34	2.42	2.42	3.42%	210
Feb 16, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Feb 13, 2026	2.34	2.34	2.34	2.34	2.34	-0.85%	-
Feb 12, 2026	2.36	2.36	2.36	2.36	2.36	-4.07%	-
Feb 11, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Feb 10, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Feb 9, 2026	2.46	2.46	2.46	2.46	2.46	6.96%	-
Feb 6, 2026	2.30	2.30	2.30	2.30	2.30	-5.74%	-
Feb 5, 2026	2.44	2.44	2.44	2.44	2.44	-3.94%	-
Feb 4, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Feb 3, 2026	2.46	2.54	2.46	2.54	2.54	1.60%	10,495
Feb 2, 2026	2.50	2.50	2.50	2.50	2.50	-1.57%	-
Jan 30, 2026	2.54	2.54	2.54	2.54	2.54	1.60%	-
Jan 29, 2026	2.50	2.50	2.50	2.50	2.50	-8.09%	-
Jan 28, 2026	2.54	2.72	2.54	2.72	2.72	8.80%	3,280
Jan 27, 2026	2.58	2.66	2.50	2.50	2.50	-3.85%	1,915
Jan 26, 2026	2.70	2.70	2.60	2.60	2.60	-6.47%	500
Jan 23, 2026	2.78	2.78	2.78	2.78	2.78	-0.71%	-
Jan 22, 2026	2.72	2.84	2.72	2.80	2.80	6.87%	2,200
Jan 21, 2026	2.62	2.62	2.62	2.62	2.62	-1.50%	-
Jan 20, 2026	2.66	2.66	2.66	2.66	2.66	-3.62%	-
Jan 19, 2026	2.68	2.76	2.68	2.76	2.76	0.73%	-
Jan 16, 2026	2.74	2.74	2.74	2.74	2.74	-2.14%	-
Jan 15, 2026	2.80	2.80	2.80	2.80	2.80	-1.41%	-
Jan 14, 2026	2.78	2.84	2.78	2.84	2.84	2.16%	300
Jan 13, 2026	2.68	2.78	2.68	2.78	2.78	2.96%	14,140
Jan 12, 2026	2.96	3.00	2.70	2.70	2.70	-17.68%	4,530
Jan 9, 2026	2.90	3.28	2.90	3.28	3.28	13.10%	87
Jan 8, 2026	2.76	3.20	2.76	2.90	2.90	3.57%	3,640
Jan 7, 2026	2.68	2.80	2.68	2.80	2.80	4.48%	6,140
Jan 6, 2026	2.68	2.68	2.68	2.68	2.68	-	-
Jan 5, 2026	2.68	2.68	2.68	2.68	2.68	-0.74%	-
Jan 2, 2026	2.64	2.70	2.64	2.70	2.70	1.50%	1,000
Dec 30, 2025	2.66	2.66	2.66	2.66	2.66	0.76%	-
Dec 29, 2025	2.68	2.68	2.64	2.64	2.64	-6.38%	100
Dec 23, 2025	2.82	2.82	2.82	2.82	2.82	-0.70%	-
Dec 22, 2025	2.78	2.84	2.78	2.84	2.84	4.41%	1,280
Dec 19, 2025	2.72	2.72	2.72	2.72	2.72	-5.56%	-
Dec 18, 2025	2.74	2.88	2.74	2.88	2.88	-6.49%	269
Dec 17, 2025	3.02	3.08	3.02	3.08	3.08	6.21%	250
Dec 16, 2025	2.72	3.00	2.72	2.90	2.90	-0.68%	1,400
Dec 15, 2025	3.16	3.16	2.92	2.92	2.92	-7.59%	4,750
Dec 12, 2025	4.18	4.38	3.16	3.16	3.16	-22.93%	4,393
Dec 11, 2025	4.48	5.00	3.92	4.10	4.10	-6.82%	9,170
Dec 10, 2025	4.40	4.42	4.36	4.40	4.40	-0.90%	4,300
Dec 9, 2025	4.44	4.90	4.44	4.44	4.44	-	2,241
Dec 8, 2025	4.06	4.80	4.06	4.44	4.44	7.25%	5,486