Anixa Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	3.50	3.61	3.31	3.32	3.32	-5.14%	257,170
Jul 15, 2026	3.24	3.65	3.18	3.50	3.50	9.72%	498,768
Jul 14, 2026	3.04	3.23	3.00	3.19	3.19	4.25%	185,942
Jul 13, 2026	3.07	3.14	2.98	3.06	3.06	-	167,483
Jul 10, 2026	3.22	3.23	2.96	3.06	3.06	-4.97%	191,561
Jul 9, 2026	3.10	3.28	3.10	3.22	3.22	3.54%	97,591
Jul 8, 2026	2.96	3.16	2.92	3.11	3.11	5.07%	184,702
Jul 7, 2026	3.03	3.08	2.87	2.96	2.96	-2.95%	189,972
Jul 6, 2026	3.15	3.26	3.02	3.05	3.05	-6.73%	273,902
Jul 2, 2026	3.20	3.48	3.15	3.27	3.27	4.14%	595,414
Jul 1, 2026	2.76	3.21	2.74	3.14	3.14	12.14%	402,282
Jun 30, 2026	2.84	2.90	2.73	2.80	2.80	-1.75%	258,417
Jun 29, 2026	2.80	2.85	2.59	2.85	2.85	2.15%	429,217
Jun 26, 2026	2.60	2.79	2.36	2.79	2.79	6.49%	1,041,902
Jun 25, 2026	2.80	2.83	2.58	2.62	2.62	-4.38%	299,950
Jun 24, 2026	2.78	2.84	2.68	2.74	2.74	-0.72%	190,225
Jun 23, 2026	2.74	2.87	2.70	2.76	2.76	-0.36%	126,658
Jun 22, 2026	2.97	2.97	2.75	2.77	2.77	-4.81%	285,078
Jun 18, 2026	2.76	2.94	2.58	2.91	2.91	8.18%	600,837
Jun 17, 2026	2.65	2.79	2.53	2.69	2.69	3.07%	245,253
Jun 16, 2026	2.58	2.65	2.53	2.61	2.61	5.24%	238,202
Jun 15, 2026	2.57	2.67	2.47	2.48	2.48	0.40%	172,308
Jun 12, 2026	2.49	2.55	2.41	2.47	2.47	-0.40%	145,867
Jun 11, 2026	2.38	2.55	2.32	2.48	2.48	5.53%	123,896
Jun 10, 2026	2.40	2.50	2.35	2.35	2.35	-2.08%	113,074
Jun 9, 2026	2.46	2.52	2.40	2.40	2.40	-2.44%	108,335
Jun 8, 2026	2.52	2.53	2.44	2.46	2.46	-0.81%	122,262
Jun 5, 2026	2.62	2.64	2.45	2.48	2.48	-5.34%	110,175
Jun 4, 2026	2.50	2.68	2.50	2.62	2.62	3.97%	92,376
Jun 3, 2026	2.56	2.66	2.50	2.52	2.52	-1.18%	89,637
Jun 2, 2026	2.70	2.72	2.50	2.55	2.55	-5.56%	248,356
Jun 1, 2026	2.71	2.75	2.66	2.70	2.70	-	139,548
May 29, 2026	2.71	2.79	2.66	2.70	2.70	-	93,653
May 28, 2026	2.65	2.80	2.62	2.70	2.70	1.89%	127,147
May 27, 2026	2.76	2.77	2.65	2.65	2.65	-2.93%	68,658
May 26, 2026	2.80	2.80	2.72	2.73	2.73	-2.15%	104,632
May 22, 2026	2.79	2.82	2.76	2.79	2.79	1.45%	40,487
May 21, 2026	2.73	2.80	2.67	2.75	2.75	0.73%	80,655
May 20, 2026	2.67	2.79	2.65	2.73	2.73	2.25%	115,217
May 19, 2026	2.72	2.75	2.61	2.67	2.67	-3.26%	102,006
May 18, 2026	2.81	2.84	2.72	2.76	2.76	-2.13%	118,342
May 15, 2026	2.84	2.86	2.75	2.82	2.82	-2.42%	110,361
May 14, 2026	2.95	2.95	2.80	2.89	2.89	-0.34%	101,187
May 13, 2026	2.95	2.95	2.87	2.90	2.90	-1.69%	98,811
May 12, 2026	3.00	3.00	2.87	2.95	2.95	-2.64%	109,293
May 11, 2026	3.01	3.03	2.93	3.03	3.03	1.00%	125,872
May 8, 2026	2.97	3.01	2.89	3.00	3.00	1.35%	77,115
May 7, 2026	3.05	3.10	2.94	2.96	2.96	-3.27%	115,925
May 6, 2026	3.01	3.09	2.85	3.06	3.06	2.00%	101,325
May 5, 2026	3.09	3.09	2.91	3.00	3.00	-1.96%	135,271