Anebulo Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 17, 2025	2.45	2.51	2.33	2.50	2.50	0.40%	93,220
Sep 16, 2025	2.46	2.50	2.33	2.49	2.49	1.22%	104,398
Sep 15, 2025	2.47	2.55	2.46	2.46	2.46	3.80%	110,162
Sep 12, 2025	2.36	2.58	2.32	2.37	2.37	17.91%	1,007,050
Sep 11, 2025	2.07	2.13	1.77	2.01	2.01	-2.43%	103,168
Sep 10, 2025	2.21	2.26	1.93	2.06	2.06	-6.36%	94,234
Sep 9, 2025	2.20	2.23	2.11	2.20	2.20	-	67,083
Sep 8, 2025	2.38	2.38	2.08	2.20	2.20	-7.56%	246,139
Sep 5, 2025	2.35	2.40	2.32	2.38	2.38	-0.42%	16,432
Sep 4, 2025	2.39	2.44	2.38	2.39	2.39	-2.85%	12,913
Sep 3, 2025	2.49	2.49	2.35	2.46	2.46	-0.81%	33,139
Sep 2, 2025	2.42	2.52	2.42	2.48	2.48	-0.80%	13,991
Aug 29, 2025	2.55	2.56	2.46	2.50	2.50	-0.79%	25,585
Aug 28, 2025	2.65	2.71	2.51	2.52	2.52	-3.45%	16,248
Aug 27, 2025	2.78	2.83	2.61	2.61	2.61	-6.12%	99,008
Aug 26, 2025	2.71	2.90	2.70	2.78	2.78	2.96%	57,429
Aug 25, 2025	2.60	2.80	2.60	2.70	2.70	3.85%	161,525
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