Anebulo Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.50	0.50	0.50	0.50	0.50	8.70%	193
May 22, 2026	0.51	0.51	0.46	0.46	0.46	-3.40%	1,330
May 21, 2026	0.46	0.51	0.46	0.48	0.48	-3.80%	1,216
May 20, 2026	0.50	0.50	0.50	0.50	0.50	7.61%	161
May 19, 2026	0.46	0.51	0.46	0.46	0.46	-9.73%	5,348
May 18, 2026	0.52	0.52	0.46	0.51	0.51	10.78%	5,074
May 15, 2026	0.52	0.52	0.46	0.46	0.46	-	547
May 14, 2026	0.47	0.52	0.46	0.46	0.46	-11.54%	813
May 13, 2026	0.52	0.52	0.52	0.52	0.52	-	260
May 12, 2026	0.52	0.52	0.52	0.52	0.52	13.04%	436
May 11, 2026	0.52	0.52	0.46	0.46	0.46	-6.64%	3,209
May 8, 2026	0.54	0.54	0.49	0.49	0.49	6.53%	8,100
May 6, 2026	0.50	0.55	0.46	0.46	0.46	0.54%	1,358
May 5, 2026	0.51	0.51	0.46	0.46	0.46	-	7,151
May 4, 2026	0.46	0.50	0.46	0.46	0.46	-	1,292
May 1, 2026	0.45	0.46	0.45	0.46	0.46	4.55%	1,337
Apr 30, 2026	0.44	0.44	0.44	0.44	0.44	3.23%	230
Apr 29, 2026	0.45	0.49	0.43	0.43	0.43	-11.79%	10,733
Apr 28, 2026	0.48	0.48	0.48	0.48	0.48	-	126
Apr 27, 2026	0.48	0.48	0.48	0.48	0.48	0.68%	100
Apr 24, 2026	0.44	0.48	0.44	0.48	0.48	9.25%	2,190
Apr 23, 2026	0.52	0.52	0.44	0.44	0.44	0.66%	7,400
Apr 22, 2026	0.44	0.44	0.44	0.44	0.44	-16.08%	2,500
Apr 21, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	2,915
Apr 20, 2026	0.50	0.50	0.50	0.50	0.50	13.64%	1,305
Apr 17, 2026	0.40	0.44	0.40	0.44	0.44	-2.22%	3,677
Apr 16, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	5,367
Apr 15, 2026	0.50	0.50	0.50	0.50	0.50	-	1,262
Apr 14, 2026	0.50	0.50	0.50	0.50	0.50	-0.04%	273
Apr 13, 2026	0.58	0.58	0.50	0.50	0.50	-6.99%	16,053
Apr 10, 2026	0.54	0.58	0.54	0.54	0.54	-7.28%	8,555
Apr 9, 2026	0.58	0.58	0.58	0.58	0.58	-3.54%	3,281
Apr 8, 2026	0.65	0.65	0.60	0.60	0.60	-7.76%	3,353
Apr 7, 2026	0.56	0.77	0.56	0.65	0.65	-5.52%	9,757
Apr 6, 2026	0.92	0.92	0.69	0.69	0.69	-8.00%	13,607
Apr 2, 2026	0.94	0.94	0.75	0.75	0.75	-23.46%	6,261
Apr 1, 2026	0.98	0.98	0.75	0.98	0.98	-1.02%	4,391
Mar 31, 2026	0.99	0.99	0.99	0.99	0.99	-	678
Mar 30, 2026	1.02	1.02	0.99	0.99	0.99	11.64%	1,847
Mar 27, 2026	1.00	1.00	0.89	0.89	0.89	-10.42%	48,506
Mar 26, 2026	0.96	1.00	0.90	0.99	0.99	-1.00%	19,005
Mar 25, 2026	1.10	1.10	0.99	1.00	1.00	-2.91%	7,024
Mar 24, 2026	1.05	1.05	1.01	1.03	1.03	0.98%	5,044
Mar 23, 2026	0.89	1.05	0.89	1.02	1.02	11.61%	31,087
Mar 20, 2026	1.07	1.07	0.69	0.91	0.91	-12.96%	15,204
Mar 19, 2026	0.95	1.07	0.94	1.05	1.05	-1.87%	1,627
Mar 18, 2026	0.88	1.12	0.87	1.07	1.07	22.99%	94,215
Mar 17, 2026	0.75	0.90	0.75	0.87	0.87	31.66%	56,454
Mar 16, 2026	0.56	0.88	0.55	0.66	0.66	20.21%	61,742
Mar 13, 2026	0.52	0.58	0.38	0.55	0.55	24.93%	40,052