ANVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	27.11	27.11	27.11	27.11	27.11	0.63%
Feb 12, 2026	26.94	26.94	26.94	26.94	26.94	-1.54%
Feb 11, 2026	27.36	27.36	27.36	27.36	27.36	-0.36%
Feb 10, 2026	27.46	27.46	27.46	27.46	27.46	-0.58%
Feb 9, 2026	27.62	27.62	27.62	27.62	27.62	0.18%
Feb 6, 2026	27.57	27.57	27.57	27.57	27.57	1.96%
Feb 5, 2026	27.04	27.04	27.04	27.04	27.04	-1.31%
Feb 4, 2026	27.40	27.40	27.40	27.40	27.40	0.40%
Feb 3, 2026	27.29	27.29	27.29	27.29	27.29	-0.11%
Feb 2, 2026	27.32	27.32	27.32	27.32	27.32	0.74%
Jan 30, 2026	27.12	27.12	27.12	27.12	27.12	-0.91%
Jan 29, 2026	27.37	27.37	27.37	27.37	27.37	0.44%
Jan 28, 2026	27.25	27.25	27.25	27.25	27.25	-0.18%
Jan 27, 2026	27.30	27.30	27.30	27.30	27.30	0.33%
Jan 26, 2026	27.21	27.21	27.21	27.21	27.21	0.11%
Jan 23, 2026	27.18	27.18	27.18	27.18	27.18	-0.55%
Jan 22, 2026	27.33	27.33	27.33	27.33	27.33	0.29%
Jan 21, 2026	27.25	27.25	27.25	27.25	27.25	2.06%
Jan 20, 2026	26.70	26.70	26.70	26.70	26.70	-1.48%
Jan 16, 2026	27.10	27.10	27.10	27.10	27.10	-0.15%
Jan 15, 2026	27.14	27.14	27.14	27.14	27.14	0.37%
Jan 14, 2026	27.04	27.04	27.04	27.04	27.04	-
Jan 13, 2026	27.04	27.04	27.04	27.04	27.04	-0.29%
Jan 12, 2026	27.12	27.12	27.12	27.12	27.12	-0.33%
Jan 9, 2026	27.21	27.21	27.21	27.21	27.21	-0.11%
Jan 8, 2026	27.24	27.24	27.24	27.24	27.24	0.96%
Jan 7, 2026	26.98	26.98	26.98	26.98	26.98	-0.88%
Jan 6, 2026	27.22	27.22	27.22	27.22	27.22	0.67%
Jan 5, 2026	27.04	27.04	27.04	27.04	27.04	1.69%
Jan 2, 2026	26.59	26.59	26.59	26.59	26.59	0.87%
Dec 31, 2025	26.36	26.36	26.36	26.36	26.36	-0.86%
Dec 30, 2025	26.59	26.59	26.59	26.59	26.59	-0.11%
Dec 29, 2025	26.62	26.62	26.62	26.62	26.62	-0.49%
Dec 26, 2025	26.75	26.75	26.75	26.75	26.75	-0.07%
Dec 24, 2025	26.77	26.77	26.77	26.77	26.77	0.15%
Dec 23, 2025	26.73	26.73	26.73	26.73	26.73	0.11%
Dec 22, 2025	26.70	26.70	26.70	26.70	26.70	0.72%
Dec 19, 2025	26.51	26.51	26.51	26.51	26.51	0.65%
Dec 18, 2025	26.34	26.34	26.34	26.34	26.34	-8.45%
Dec 17, 2025	26.27	26.27	26.27	28.77	26.26	-0.31%
Dec 16, 2025	26.35	26.35	26.35	28.86	26.35	-0.69%
Dec 15, 2025	26.53	26.53	26.53	29.06	26.53	-0.31%
Dec 12, 2025	26.61	26.61	26.61	29.15	26.61	-0.68%
Dec 11, 2025	26.79	26.79	26.79	29.35	26.79	0.41%
Dec 10, 2025	26.69	26.69	26.69	29.23	26.68	1.32%
Dec 9, 2025	26.34	26.34	26.34	28.85	26.34	-0.17%
Dec 8, 2025	26.38	26.38	26.38	28.90	26.38	-0.65%
Dec 5, 2025	26.56	26.56	26.56	29.09	26.56	0.28%
Dec 4, 2025	26.48	26.48	26.48	29.01	26.48	-0.14%
Dec 3, 2025	26.52	26.52	26.52	29.05	26.52	1.29%