Anebulo Pharmaceuticals, Inc. (ANEB)
NASDAQ: ANEB · Real-Time Price · USD
1.035
-0.015 (-1.43%)
May 30, 2025, 1:49 PM - Market open
Anebulo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.03 | 1.03 | 1.00 | 1.06 | - | 0.95% | 5,327 |
| May 29, 2025 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | -2.78% | 3,154 |
| May 28, 2025 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -4.42% | 8,485 |
| May 27, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 3,083 |
| May 23, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 4,279 |
| May 22, 2025 | 1.10 | 1.17 | 1.09 | 1.11 | 1.11 | -0.89% | 24,907 |
| May 21, 2025 | 1.01 | 1.12 | 1.01 | 1.12 | 1.12 | 10.89% | 7,569 |
| May 20, 2025 | 1.00 | 1.10 | 1.00 | 1.01 | 1.01 | -4.72% | 6,367 |
| May 19, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 3.92% | 5,658 |
| May 16, 2025 | 1.03 | 1.10 | 1.00 | 1.02 | 1.02 | 0.99% | 15,993 |
| May 15, 2025 | 1.03 | 1.08 | 0.98 | 1.01 | 1.01 | 3.06% | 12,986 |
| May 14, 2025 | 0.97 | 1.10 | 0.97 | 0.98 | 0.98 | 0.50% | 20,968 |
| May 13, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -0.50% | 3,115 |
| May 12, 2025 | 1.05 | 1.06 | 0.97 | 0.98 | 0.98 | -5.77% | 44,714 |
| May 9, 2025 | 1.15 | 1.15 | 1.04 | 1.04 | 1.04 | -2.80% | 2,748 |
| May 8, 2025 | 1.18 | 1.26 | 1.07 | 1.07 | 1.07 | - | 7,120 |
| May 7, 2025 | 1.10 | 1.30 | 1.02 | 1.07 | 1.07 | -3.60% | 50,533 |
| May 6, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 692 |
| May 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 703 |
| May 2, 2025 | 1.18 | 1.20 | 1.12 | 1.15 | 1.15 | -2.54% | 5,006 |
| May 1, 2025 | 1.24 | 1.29 | 1.18 | 1.18 | 1.18 | -2.48% | 3,518 |
| Apr 30, 2025 | 1.19 | 1.26 | 1.19 | 1.21 | 1.21 | 2.54% | 8,768 |
| Apr 29, 2025 | 1.14 | 1.24 | 1.14 | 1.18 | 1.18 | 2.61% | 7,346 |
| Apr 28, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 1,249 |
| Apr 25, 2025 | 1.12 | 1.17 | 1.04 | 1.14 | 1.14 | 5.56% | 8,525 |
| Apr 24, 2025 | 1.00 | 1.09 | 0.97 | 1.08 | 1.08 | 11.34% | 30,689 |
| Apr 23, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 2,239 |
| Apr 22, 2025 | 0.95 | 1.02 | 0.95 | 0.97 | 0.97 | 2.11% | 2,745 |
| Apr 21, 2025 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -5.94% | 4,002 |
| Apr 17, 2025 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -2.88% | 5,626 |
| Apr 16, 2025 | 0.95 | 1.06 | 0.94 | 1.04 | 1.04 | 9.47% | 1,965 |
| Apr 15, 2025 | 0.94 | 1.03 | 0.94 | 0.95 | 0.95 | - | 37,991 |
| Apr 14, 2025 | 0.97 | 1.12 | 0.94 | 0.95 | 0.95 | -2.58% | 14,553 |
| Apr 11, 2025 | 0.94 | 1.11 | 0.94 | 0.98 | 0.98 | 1.58% | 65,344 |
| Apr 10, 2025 | 0.95 | 1.12 | 0.94 | 0.96 | 0.96 | 1.62% | 40,761 |
| Apr 9, 2025 | 1.05 | 1.13 | 0.90 | 0.94 | 0.94 | -3.60% | 93,732 |
| Apr 8, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | -2.97% | 14,034 |
| Apr 7, 2025 | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | -0.98% | 3,665 |
| Apr 4, 2025 | 1.05 | 1.07 | 1.00 | 1.02 | 1.02 | -5.56% | 37,259 |
| Apr 3, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -6.09% | 3,432 |
| Apr 2, 2025 | 1.15 | 1.25 | 1.12 | 1.15 | 1.15 | -3.36% | 6,108 |
| Apr 1, 2025 | 1.30 | 1.40 | 1.14 | 1.19 | 1.19 | -8.46% | 15,190 |
| Mar 31, 2025 | 1.33 | 1.35 | 1.25 | 1.30 | 1.30 | -4.41% | 5,854 |
| Mar 28, 2025 | 1.39 | 1.43 | 1.25 | 1.36 | 1.36 | -2.86% | 2,457 |
| Mar 27, 2025 | 1.51 | 1.60 | 1.38 | 1.40 | 1.40 | -9.68% | 14,055 |
| Mar 26, 2025 | 1.60 | 1.71 | 1.50 | 1.55 | 1.55 | 1.31% | 9,620 |
| Mar 25, 2025 | 1.66 | 1.80 | 1.53 | 1.53 | 1.53 | -3.16% | 68,025 |
| Mar 24, 2025 | 1.63 | 1.71 | 1.53 | 1.58 | 1.58 | -1.86% | 19,424 |
| Mar 21, 2025 | 1.93 | 2.01 | 1.61 | 1.61 | 1.61 | -18.69% | 226,622 |
| Mar 20, 2025 | 2.16 | 2.17 | 1.93 | 1.98 | 1.98 | -2.94% | 28,956 |