Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
2.880
-0.040 (-1.37%)
At close: Feb 20, 2026, 4:00 PM EST
3.080
+0.200 (6.94%)
After-hours: Feb 20, 2026, 7:52 PM EST
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.88 | 3.00 | 2.84 | 2.88 | 2.88 | -1.37% | 94,691 |
| Feb 19, 2026 | 2.88 | 2.93 | 2.83 | 2.92 | 2.92 | 0.69% | 53,546 |
| Feb 18, 2026 | 2.87 | 2.97 | 2.83 | 2.90 | 2.90 | 0.69% | 68,038 |
| Feb 17, 2026 | 2.80 | 2.88 | 2.74 | 2.88 | 2.88 | 2.13% | 111,758 |
| Feb 13, 2026 | 2.82 | 2.91 | 2.76 | 2.82 | 2.82 | 0.36% | 132,889 |
| Feb 12, 2026 | 2.86 | 2.98 | 2.74 | 2.81 | 2.81 | -1.06% | 111,673 |
| Feb 11, 2026 | 2.98 | 3.03 | 2.79 | 2.84 | 2.84 | -4.38% | 187,891 |
| Feb 10, 2026 | 3.00 | 3.04 | 2.80 | 2.97 | 2.97 | -0.34% | 239,102 |
| Feb 9, 2026 | 2.99 | 2.99 | 2.69 | 2.98 | 2.98 | 0.68% | 424,581 |
| Feb 6, 2026 | 2.80 | 3.00 | 2.77 | 2.96 | 2.96 | 7.64% | 132,409 |
| Feb 5, 2026 | 2.88 | 2.99 | 2.75 | 2.75 | 2.75 | -5.82% | 149,644 |
| Feb 4, 2026 | 3.06 | 3.09 | 2.82 | 2.92 | 2.92 | -3.95% | 275,539 |
| Feb 3, 2026 | 2.95 | 3.08 | 2.95 | 3.04 | 3.04 | 3.40% | 137,853 |
| Feb 2, 2026 | 3.03 | 3.05 | 2.90 | 2.94 | 2.94 | -3.29% | 224,945 |
| Jan 30, 2026 | 3.07 | 3.13 | 2.98 | 3.04 | 3.04 | -1.94% | 175,113 |
| Jan 29, 2026 | 3.12 | 3.14 | 3.00 | 3.10 | 3.10 | 2.31% | 266,099 |
| Jan 28, 2026 | 3.08 | 3.09 | 3.00 | 3.03 | 3.03 | -1.62% | 180,751 |
| Jan 27, 2026 | 3.09 | 3.14 | 2.95 | 3.08 | 3.08 | -0.32% | 319,773 |
| Jan 26, 2026 | 3.22 | 3.24 | 3.05 | 3.09 | 3.09 | -5.21% | 253,410 |
| Jan 23, 2026 | 3.35 | 3.35 | 3.20 | 3.26 | 3.26 | -1.21% | 153,793 |
| Jan 22, 2026 | 3.19 | 3.35 | 3.17 | 3.30 | 3.30 | 4.10% | 205,034 |
| Jan 21, 2026 | 3.12 | 3.18 | 3.09 | 3.17 | 3.17 | 1.93% | 129,800 |
| Jan 20, 2026 | 3.13 | 3.16 | 3.06 | 3.11 | 3.11 | -2.51% | 225,527 |
| Jan 16, 2026 | 3.22 | 3.28 | 3.17 | 3.19 | 3.19 | -0.93% | 201,811 |
| Jan 15, 2026 | 3.33 | 3.36 | 3.21 | 3.22 | 3.22 | -2.72% | 247,486 |
| Jan 14, 2026 | 3.24 | 3.33 | 3.18 | 3.31 | 3.31 | 0.91% | 144,963 |
| Jan 13, 2026 | 3.20 | 3.39 | 3.07 | 3.28 | 3.28 | 3.80% | 390,466 |
| Jan 12, 2026 | 3.35 | 3.39 | 3.10 | 3.16 | 3.16 | -6.51% | 410,506 |
| Jan 9, 2026 | 3.56 | 3.58 | 3.32 | 3.38 | 3.38 | -1.17% | 446,612 |
| Jan 8, 2026 | 3.37 | 3.42 | 3.24 | 3.42 | 3.42 | 4.27% | 351,976 |
| Jan 7, 2026 | 3.22 | 3.32 | 3.20 | 3.28 | 3.28 | 3.14% | 181,007 |
| Jan 6, 2026 | 3.15 | 3.25 | 3.11 | 3.18 | 3.18 | - | 175,312 |
| Jan 5, 2026 | 3.23 | 3.25 | 3.10 | 3.18 | 3.18 | 0.63% | 124,758 |
| Jan 2, 2026 | 3.16 | 3.22 | 3.09 | 3.16 | 3.16 | 1.28% | 76,204 |
| Dec 31, 2025 | 3.11 | 3.24 | 3.06 | 3.12 | 3.12 | - | 184,826 |
| Dec 30, 2025 | 3.19 | 3.22 | 3.10 | 3.12 | 3.12 | -1.89% | 136,623 |
| Dec 29, 2025 | 3.18 | 3.21 | 3.12 | 3.18 | 3.18 | -0.63% | 211,828 |
| Dec 26, 2025 | 3.41 | 3.41 | 3.18 | 3.20 | 3.20 | -6.43% | 225,845 |
| Dec 24, 2025 | 3.31 | 3.42 | 3.26 | 3.42 | 3.42 | 3.64% | 74,700 |
| Dec 23, 2025 | 3.35 | 3.40 | 3.23 | 3.30 | 3.30 | -2.08% | 226,062 |
| Dec 22, 2025 | 3.31 | 3.42 | 3.28 | 3.37 | 3.37 | 2.12% | 130,596 |
| Dec 19, 2025 | 3.23 | 3.33 | 3.18 | 3.30 | 3.30 | 1.85% | 407,847 |
| Dec 18, 2025 | 3.31 | 3.41 | 3.20 | 3.24 | 3.24 | -0.77% | 354,616 |
| Dec 17, 2025 | 3.60 | 3.62 | 3.21 | 3.27 | 3.27 | -8.54% | 630,506 |
| Dec 16, 2025 | 3.30 | 3.64 | 3.25 | 3.57 | 3.57 | 9.51% | 631,635 |
| Dec 15, 2025 | 3.59 | 3.60 | 3.25 | 3.26 | 3.26 | -8.94% | 748,346 |
| Dec 12, 2025 | 5.00 | 5.10 | 3.52 | 3.58 | 3.58 | -25.42% | 2,146,871 |
| Dec 11, 2025 | 5.16 | 5.20 | 4.55 | 4.80 | 4.80 | -6.43% | 583,557 |
| Dec 10, 2025 | 5.10 | 5.21 | 4.92 | 5.13 | 5.13 | 1.38% | 445,218 |
| Dec 9, 2025 | 5.33 | 5.46 | 4.90 | 5.06 | 5.06 | -3.07% | 464,766 |