Anebulo Pharmaceuticals, Inc. (ANEB)
OTCMKTS · Delayed Price · Currency is USD
0.4340
+0.0740 (20.56%)
Mar 2, 2026, 4:00 PM EST
Anebulo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.35 | 0.49 | 0.35 | 0.43 | 0.43 | 20.64% | 21,445 |
| Feb 27, 2026 | 0.44 | 0.54 | 0.35 | 0.36 | 0.36 | -16.49% | 684,944 |
| Feb 26, 2026 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | 0.65% | 21,384 |
| Feb 25, 2026 | 0.43 | 0.46 | 0.41 | 0.43 | 0.43 | -0.76% | 50,509 |
| Feb 24, 2026 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | -0.71% | 56,426 |
| Feb 23, 2026 | 0.48 | 0.49 | 0.41 | 0.43 | 0.43 | -8.10% | 53,442 |
| Feb 20, 2026 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | -2.13% | 121,725 |
| Feb 19, 2026 | 0.48 | 0.51 | 0.46 | 0.48 | 0.48 | -1.21% | 65,001 |
| Feb 18, 2026 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 1.70% | 43,245 |
| Feb 17, 2026 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 0.42% | 31,736 |
| Feb 13, 2026 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 0.86% | 42,534 |
| Feb 12, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 0.04% | 29,481 |
| Feb 11, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.27% | 25,138 |
| Feb 10, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -1.14% | 39,066 |
| Feb 9, 2026 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | -3.80% | 140,003 |
| Feb 6, 2026 | 0.44 | 0.66 | 0.44 | 0.50 | 0.50 | -39.05% | 793,187 |
| Feb 5, 2026 | 0.90 | 0.90 | 0.80 | 0.82 | 0.82 | -13.57% | 42,621 |
| Feb 4, 2026 | 0.92 | 0.96 | 0.86 | 0.95 | 0.95 | 0.01% | 33,031 |
| Feb 3, 2026 | 0.94 | 0.98 | 0.90 | 0.95 | 0.95 | -0.75% | 70,693 |
| Feb 2, 2026 | 1.02 | 1.06 | 0.89 | 0.96 | 0.96 | -8.84% | 151,066 |
| Jan 30, 2026 | 0.90 | 1.08 | 0.86 | 1.05 | 1.05 | 20.00% | 173,365 |
| Jan 29, 2026 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 2.35% | 6,647 |
| Jan 28, 2026 | 0.83 | 0.90 | 0.80 | 0.85 | 0.85 | -6.07% | 54,157 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.88 | 0.91 | 0.91 | -15.73% | 90,404 |
| Jan 26, 2026 | 1.08 | 1.08 | 1.00 | 1.08 | 1.08 | 0.93% | 26,571 |
| Jan 23, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 19,449 |
| Jan 22, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 22,681 |
| Jan 21, 2026 | 1.06 | 1.12 | 1.04 | 1.09 | 1.09 | - | 72,620 |
| Jan 20, 2026 | 1.10 | 1.11 | 1.01 | 1.09 | 1.09 | - | 161,366 |
| Jan 16, 2026 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | 4.81% | 105,706 |
| Jan 15, 2026 | 1.11 | 1.11 | 1.02 | 1.04 | 1.04 | -6.31% | 45,615 |
| Jan 14, 2026 | 1.11 | 1.14 | 1.08 | 1.11 | 1.11 | - | 19,055 |
| Jan 13, 2026 | 1.13 | 1.13 | 1.05 | 1.11 | 1.11 | -1.77% | 76,828 |
| Jan 12, 2026 | 1.15 | 1.15 | 1.05 | 1.13 | 1.13 | -0.88% | 59,044 |
| Jan 9, 2026 | 1.21 | 1.21 | 1.11 | 1.14 | 1.14 | -4.20% | 41,509 |
| Jan 8, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | -1.65% | 10,464 |
| Jan 7, 2026 | 1.17 | 1.23 | 1.14 | 1.21 | 1.21 | 4.31% | 28,315 |
| Jan 6, 2026 | 1.13 | 1.19 | 1.11 | 1.16 | 1.16 | 2.65% | 17,354 |
| Jan 5, 2026 | 1.14 | 1.20 | 1.08 | 1.13 | 1.13 | - | 31,606 |
| Jan 2, 2026 | 1.01 | 1.15 | 1.01 | 1.13 | 1.13 | 11.88% | 55,445 |
| Dec 31, 2025 | 1.00 | 1.04 | 0.94 | 1.01 | 1.01 | 2.86% | 139,083 |
| Dec 30, 2025 | 1.01 | 1.03 | 0.91 | 0.98 | 0.98 | -1.19% | 117,011 |
| Dec 29, 2025 | 1.13 | 1.18 | 0.98 | 0.99 | 0.99 | -11.28% | 239,517 |
| Dec 26, 2025 | 1.25 | 1.25 | 1.06 | 1.12 | 1.12 | -6.67% | 132,530 |
| Dec 24, 2025 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 61,948 |
| Dec 23, 2025 | 1.62 | 1.71 | 1.14 | 1.19 | 1.19 | -30.81% | 417,770 |
| Dec 22, 2025 | 1.88 | 1.90 | 1.61 | 1.72 | 1.72 | -20.74% | 1,164,209 |
| Dec 19, 2025 | 2.24 | 2.24 | 2.14 | 2.17 | 2.17 | -1.81% | 28,480 |
| Dec 18, 2025 | 2.24 | 2.40 | 1.91 | 2.21 | 2.21 | -6.36% | 96,106 |
| Dec 17, 2025 | 2.29 | 2.37 | 2.27 | 2.36 | 2.36 | 5.83% | 3,425 |