Anebulo Pharmaceuticals, Inc. (ANEB)
NASDAQ: ANEB · Real-Time Price · USD
2.600
+0.140 (5.69%)
At close: Aug 22, 2025, 4:00 PM
2.521
-0.079 (-3.04%)
After-hours: Aug 22, 2025, 7:12 PM EDT
Anebulo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.45 | 2.69 | 2.35 | 2.60 | 2.60 | 5.69% | 211,945 |
| Aug 21, 2025 | 2.51 | 2.57 | 2.45 | 2.46 | 2.46 | -2.38% | 49,578 |
| Aug 20, 2025 | 2.50 | 2.56 | 2.45 | 2.52 | 2.52 | 1.61% | 129,629 |
| Aug 19, 2025 | 2.55 | 2.63 | 2.46 | 2.48 | 2.48 | -3.88% | 62,950 |
| Aug 18, 2025 | 2.51 | 2.69 | 2.45 | 2.58 | 2.58 | 3.20% | 98,877 |
| Aug 15, 2025 | 2.49 | 2.59 | 2.40 | 2.50 | 2.50 | 2.46% | 84,243 |
| Aug 14, 2025 | 2.38 | 2.66 | 2.37 | 2.44 | 2.44 | 1.67% | 38,501 |
| Aug 13, 2025 | 2.38 | 2.45 | 2.34 | 2.40 | 2.40 | 0.84% | 41,063 |
| Aug 12, 2025 | 2.35 | 2.53 | 2.31 | 2.38 | 2.38 | 0.42% | 78,217 |
| Aug 11, 2025 | 2.40 | 2.45 | 2.22 | 2.37 | 2.37 | -1.54% | 147,219 |
| Aug 8, 2025 | 2.47 | 2.54 | 2.41 | 2.41 | 2.41 | 0.29% | 74,417 |
| Aug 7, 2025 | 2.68 | 2.69 | 2.35 | 2.40 | 2.40 | -11.11% | 217,665 |
| Aug 6, 2025 | 2.67 | 2.80 | 2.66 | 2.70 | 2.70 | 2.27% | 104,069 |
| Aug 5, 2025 | 2.65 | 2.74 | 2.62 | 2.64 | 2.64 | -2.22% | 107,475 |
| Aug 4, 2025 | 2.79 | 2.86 | 2.70 | 2.70 | 2.70 | -5.26% | 213,665 |
| Aug 1, 2025 | 2.70 | 2.92 | 2.67 | 2.85 | 2.85 | 6.74% | 142,874 |
| Jul 31, 2025 | 2.91 | 2.91 | 2.67 | 2.67 | 2.67 | -7.29% | 267,280 |
| Jul 30, 2025 | 3.05 | 3.10 | 2.87 | 2.88 | 2.88 | -5.88% | 337,884 |
| Jul 29, 2025 | 3.15 | 3.19 | 3.04 | 3.06 | 3.06 | -2.55% | 221,023 |
| Jul 28, 2025 | 3.15 | 3.20 | 3.11 | 3.14 | 3.14 | -1.57% | 212,205 |
| Jul 25, 2025 | 3.21 | 3.24 | 3.12 | 3.19 | 3.19 | -1.54% | 402,815 |
| Jul 24, 2025 | 3.26 | 3.33 | 3.20 | 3.24 | 3.24 | -2.70% | 788,443 |
| Jul 23, 2025 | 3.24 | 3.42 | 3.07 | 3.33 | 3.33 | 81.97% | 19,921,247 |
| Jul 22, 2025 | 1.79 | 1.96 | 1.77 | 1.83 | 1.83 | 1.67% | 28,713 |
| Jul 21, 2025 | 1.57 | 1.80 | 1.57 | 1.80 | 1.80 | 9.76% | 11,491 |
| Jul 18, 2025 | 1.53 | 1.72 | 1.53 | 1.64 | 1.64 | - | 7,020 |
| Jul 17, 2025 | 1.56 | 1.74 | 1.56 | 1.64 | 1.64 | 2.50% | 19,524 |
| Jul 16, 2025 | 1.74 | 1.75 | 1.57 | 1.60 | 1.60 | 1.91% | 37,612 |
| Jul 15, 2025 | 1.56 | 1.78 | 1.56 | 1.57 | 1.57 | -2.48% | 18,448 |
| Jul 14, 2025 | 1.63 | 1.85 | 1.58 | 1.61 | 1.61 | -3.01% | 19,856 |
| Jul 11, 2025 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -6.21% | 1,052 |
| Jul 10, 2025 | 1.73 | 1.79 | 1.71 | 1.77 | 1.77 | 1.72% | 8,008 |
| Jul 9, 2025 | 1.74 | 1.79 | 1.70 | 1.74 | 1.74 | 5.45% | 3,023 |
| Jul 8, 2025 | 1.62 | 1.83 | 1.62 | 1.65 | 1.65 | 0.30% | 17,882 |
| Jul 7, 2025 | 1.69 | 2.00 | 1.57 | 1.65 | 1.65 | -2.08% | 75,188 |
| Jul 3, 2025 | 1.81 | 1.81 | 1.68 | 1.68 | 1.68 | -7.18% | 10,666 |
| Jul 2, 2025 | 1.79 | 2.46 | 1.39 | 1.81 | 1.81 | 3.43% | 86,314 |
| Jul 1, 2025 | 1.46 | 2.17 | 1.36 | 1.75 | 1.75 | 21.53% | 110,768 |
| Jun 30, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 2,481 |
| Jun 27, 2025 | 1.37 | 1.47 | 1.37 | 1.46 | 1.46 | 2.82% | 24,507 |
| Jun 26, 2025 | 1.31 | 1.44 | 1.31 | 1.42 | 1.42 | -3.40% | 5,095 |
| Jun 25, 2025 | 1.47 | 1.48 | 1.41 | 1.47 | 1.47 | -2.00% | 1,574 |
| Jun 24, 2025 | 1.48 | 1.56 | 1.48 | 1.50 | 1.50 | -1.32% | 2,787 |
| Jun 23, 2025 | 1.45 | 1.60 | 1.45 | 1.52 | 1.52 | -1.30% | 9,315 |
| Jun 20, 2025 | 1.58 | 1.59 | 1.43 | 1.54 | 1.54 | -0.65% | 8,275 |
| Jun 18, 2025 | 1.50 | 1.59 | 1.32 | 1.55 | 1.55 | 5.44% | 7,800 |
| Jun 17, 2025 | 1.57 | 1.69 | 1.43 | 1.47 | 1.47 | -6.96% | 14,195 |
| Jun 16, 2025 | 1.45 | 1.62 | 1.45 | 1.58 | 1.58 | 13.67% | 15,251 |
| Jun 13, 2025 | 1.22 | 1.45 | 1.22 | 1.39 | 1.39 | 9.45% | 8,824 |
| Jun 12, 2025 | 1.18 | 1.35 | 1.18 | 1.27 | 1.27 | 9.48% | 9,666 |