ANVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 13, 2026	31.00	31.00	31.00	31.00	31.00	-0.35%
Nov 12, 2026	31.11	31.11	31.11	31.11	31.11	-0.03%
Nov 11, 2026	31.12	31.12	31.12	31.12	31.12	1.37%
Nov 10, 2026	30.70	30.70	30.70	30.70	30.70	-0.36%
Nov 9, 2026	30.81	30.81	30.81	30.81	30.81	3.22%
Nov 6, 2026	29.85	29.85	29.85	29.85	29.85	0.74%
Nov 5, 2026	29.63	29.63	29.63	29.63	29.63	-4.30%
Nov 4, 2026	30.96	30.96	30.96	30.96	30.96	0.10%
Nov 3, 2026	30.93	30.93	30.93	30.93	30.93	0.55%
Nov 2, 2026	30.76	30.76	30.76	30.76	30.76	-0.68%
Oct 30, 2026	30.97	30.97	30.97	30.97	30.97	-1.49%
Oct 29, 2026	31.44	31.44	31.44	31.44	31.44	0.03%
Oct 28, 2026	31.43	31.43	31.43	31.43	31.43	0.32%
Oct 27, 2026	31.33	31.33	31.33	31.33	31.33	0.16%
Oct 26, 2026	31.28	31.28	31.28	31.28	31.28	0.97%
Oct 23, 2026	30.98	30.98	30.98	30.98	30.98	-0.45%
Oct 22, 2026	31.12	31.12	31.12	31.12	31.12	-1.55%
Oct 21, 2026	31.61	31.61	31.61	31.61	31.61	0.29%
Oct 20, 2026	31.52	31.52	31.52	31.52	31.52	0.41%
Oct 19, 2026	31.39	31.39	31.39	31.39	31.39	-0.22%
Oct 16, 2026	31.46	31.46	31.46	31.46	31.46	-0.69%
Oct 15, 2026	31.68	31.68	31.68	31.68	31.68	0.13%
Oct 14, 2026	31.64	31.64	31.64	31.64	31.64	-1.06%
Oct 13, 2026	31.98	31.98	31.98	31.98	31.98	0.28%
Oct 12, 2026	31.89	31.89	31.89	31.89	31.89	0.03%
Oct 9, 2026	31.88	31.88	31.88	31.88	31.88	0.44%
Oct 8, 2026	31.74	31.74	31.74	31.74	31.74	0.19%
Oct 7, 2026	31.68	31.68	31.68	31.68	31.68	-0.19%
Oct 6, 2026	31.74	31.74	31.74	31.74	31.74	0.60%
Oct 5, 2026	31.55	31.55	31.55	31.55	31.55	0.48%
Oct 2, 2026	31.40	31.40	31.40	31.40	31.40	0.58%
Oct 1, 2026	31.22	31.22	31.22	31.22	31.22	0.77%
Sep 30, 2026	30.98	30.98	30.98	30.98	30.98	-0.23%
Sep 29, 2026	31.05	31.05	31.05	31.05	31.05	-0.29%
Sep 28, 2026	31.14	31.14	31.14	31.14	31.14	-1.14%
Sep 25, 2026	31.50	31.50	31.50	31.50	31.50	0.51%
Sep 24, 2026	31.34	31.34	31.34	31.34	31.34	-0.06%
Sep 23, 2026	31.36	31.36	31.36	31.36	31.36	-0.79%
Sep 22, 2026	31.61	31.61	31.61	31.61	31.61	-0.88%
Sep 21, 2026	31.89	31.89	31.89	31.89	31.89	0.50%
Sep 18, 2026	31.73	31.73	31.73	31.73	31.73	-0.28%
Sep 17, 2026	31.82	31.82	31.82	31.82	31.82	1.20%
Sep 16, 2026	31.51	31.51	31.51	31.51	31.44	-0.63%
Sep 15, 2026	31.71	31.71	31.71	31.71	31.64	0.16%
Sep 14, 2026	31.66	31.66	31.66	31.66	31.59	-1.22%
Sep 11, 2026	32.05	32.05	32.05	32.05	31.98	1.01%
Sep 10, 2026	31.73	31.73	31.73	31.73	31.66	-0.57%
Sep 9, 2026	31.91	31.91	31.91	31.91	31.84	-0.34%
Sep 8, 2026	32.02	32.02	32.02	32.02	31.95	-0.44%
Sep 4, 2026	32.16	32.16	32.16	32.16	32.09	-0.28%