Anebulo Pharmaceuticals, Inc. (ANEB)
NASDAQ: ANEB · Real-Time Price · USD
2.850
+0.180 (6.74%)
At close: Aug 1, 2025, 4:00 PM
2.870
+0.020 (0.70%)
After-hours: Aug 1, 2025, 7:52 PM EDT
Anebulo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 1.18 | 1.18 | 1.10 | 1.16 | 1.16 | 6.42% | 3,206 |
| Jun 10, 2025 | 1.06 | 1.18 | 1.06 | 1.09 | 1.09 | -0.91% | 6,220 |
| Jun 9, 2025 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | 1.85% | 5,608 |
| Jun 6, 2025 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -4.17% | 2,745 |
| Jun 5, 2025 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | 7.33% | 5,655 |
| Jun 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 1,855 |
| Jun 3, 2025 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 2.08% | 3,757 |
| Jun 2, 2025 | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | 1.34% | 3,604 |
| May 30, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | -0.57% | 6,763 |
| 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 |