Anebulo Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	2.47	2.47	2.33	2.34	2.34	-6.02%	149,712
Nov 25, 2025	2.45	2.49	2.45	2.49	2.49	5.24%	4,266
Nov 24, 2025	2.27	2.41	2.27	2.37	2.37	0.47%	5,718
Nov 21, 2025	2.37	2.37	2.36	2.36	2.36	2.84%	2,284
Nov 20, 2025	2.47	2.47	2.29	2.29	2.29	-0.43%	7,145
Nov 19, 2025	2.27	2.30	2.21	2.30	2.30	-1.29%	8,601
Nov 18, 2025	2.27	2.36	2.26	2.33	2.33	1.75%	8,804
Nov 17, 2025	2.27	2.36	2.27	2.29	2.29	0.44%	9,375
Nov 14, 2025	2.33	2.39	2.28	2.28	2.28	-3.80%	20,435
Nov 13, 2025	2.34	2.38	2.32	2.37	2.37	-	5,516
Nov 12, 2025	2.34	2.48	2.32	2.37	2.37	1.28%	1,405
Nov 11, 2025	2.38	2.38	2.32	2.34	2.34	-0.85%	3,376
Nov 10, 2025	2.42	2.45	2.36	2.36	2.36	-2.48%	19,479
Nov 7, 2025	2.45	2.50	2.33	2.42	2.42	-3.20%	63,856
Nov 6, 2025	2.50	2.51	2.48	2.50	2.50	-1.57%	15,188
Nov 5, 2025	2.44	2.54	2.44	2.54	2.54	0.40%	17,539
Nov 4, 2025	2.53	2.56	2.48	2.53	2.53	-0.39%	22,197
Nov 3, 2025	2.59	2.65	2.54	2.54	2.54	-3.79%	25,103
Oct 31, 2025	2.54	2.64	2.51	2.64	2.64	-	10,605
Oct 30, 2025	2.58	2.65	2.58	2.64	2.64	-2.58%	6,440
Oct 29, 2025	2.71	2.72	2.62	2.71	2.71	0.74%	6,959
Oct 28, 2025	2.68	2.75	2.66	2.69	2.69	-0.37%	9,601
Oct 27, 2025	2.76	2.76	2.66	2.70	2.70	-1.82%	8,903
Oct 24, 2025	2.73	2.75	2.71	2.75	2.75	1.10%	9,391
Oct 23, 2025	2.74	2.77	2.71	2.72	2.72	-1.09%	30,203
Oct 22, 2025	2.73	2.75	2.70	2.75	2.75	-0.36%	9,053
Oct 21, 2025	2.71	2.78	2.68	2.76	2.76	2.60%	20,338
Oct 20, 2025	2.62	2.85	2.62	2.69	2.69	1.13%	52,828
Oct 17, 2025	2.54	2.73	2.50	2.66	2.66	5.56%	17,781
Oct 16, 2025	2.71	2.74	2.52	2.52	2.52	-7.35%	23,361
Oct 15, 2025	2.56	2.72	2.46	2.72	2.72	10.57%	63,571
Oct 14, 2025	2.30	2.52	2.30	2.46	2.46	6.03%	63,315
Oct 13, 2025	2.38	2.38	2.27	2.32	2.32	-	17,205
Oct 10, 2025	2.27	2.38	2.26	2.32	2.32	-0.43%	10,917
Oct 9, 2025	2.30	2.35	2.30	2.33	2.33	1.30%	11,656
Oct 8, 2025	2.26	2.39	2.25	2.30	2.30	-0.43%	14,981
Oct 7, 2025	2.26	2.38	2.23	2.31	2.31	-0.86%	9,576
Oct 6, 2025	2.25	2.36	2.24	2.33	2.33	0.87%	6,749
Oct 3, 2025	2.38	2.43	2.26	2.31	2.31	-3.75%	35,759
Oct 2, 2025	2.42	2.42	2.35	2.40	2.40	-0.41%	23,174
Oct 1, 2025	2.49	2.49	2.40	2.41	2.41	-3.60%	25,962
Sep 30, 2025	2.44	2.50	2.37	2.50	2.50	3.31%	56,316
Sep 29, 2025	2.40	2.42	2.34	2.42	2.42	0.83%	11,669
Sep 26, 2025	2.43	2.57	2.40	2.40	2.40	-1.64%	36,760
Sep 25, 2025	2.44	2.49	2.39	2.44	2.44	-0.41%	45,749
Sep 24, 2025	2.45	2.49	2.41	2.45	2.45	-	21,626
Sep 23, 2025	2.44	2.52	2.42	2.45	2.45	-1.21%	40,252
Sep 22, 2025	2.56	2.57	2.44	2.48	2.48	-1.59%	47,706
Sep 19, 2025	2.42	2.60	2.38	2.52	2.52	2.02%	275,508
Sep 18, 2025	2.53	2.53	2.38	2.47	2.47	-1.20%	33,079