Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
3.920
-0.150 (-3.69%)
At close: Jan 8, 2026, 4:00 PM EST
3.890
-0.030 (-0.77%)
Pre-market: Jan 9, 2026, 8:02 AM EST
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 4.04 | 4.14 | 3.91 | 3.92 | 3.92 | -3.69% | 295,342 |
| Jan 7, 2026 | 3.89 | 4.12 | 3.88 | 4.07 | 4.07 | 5.71% | 654,659 |
| Jan 6, 2026 | 3.81 | 3.94 | 3.75 | 3.85 | 3.85 | 1.32% | 443,951 |
| Jan 5, 2026 | 3.70 | 3.83 | 3.60 | 3.80 | 3.80 | 4.11% | 492,716 |
| Jan 2, 2026 | 3.45 | 3.68 | 3.26 | 3.65 | 3.65 | 5.49% | 469,000 |
| Dec 31, 2025 | 3.44 | 3.50 | 3.36 | 3.46 | 3.46 | - | 354,464 |
| Dec 30, 2025 | 3.48 | 3.64 | 3.43 | 3.46 | 3.46 | -1.14% | 339,140 |
| Dec 29, 2025 | 3.52 | 3.71 | 3.50 | 3.50 | 3.50 | -2.78% | 285,620 |
| Dec 26, 2025 | 3.61 | 3.72 | 3.49 | 3.60 | 3.60 | -1.64% | 286,933 |
| Dec 24, 2025 | 3.58 | 3.70 | 3.56 | 3.66 | 3.66 | 2.23% | 127,771 |
| Dec 23, 2025 | 3.89 | 3.91 | 3.57 | 3.58 | 3.58 | -8.91% | 525,133 |
| Dec 22, 2025 | 3.74 | 4.04 | 3.60 | 3.93 | 3.93 | 7.67% | 623,866 |
| Dec 19, 2025 | 3.68 | 3.74 | 3.46 | 3.65 | 3.65 | -0.54% | 872,645 |
| Dec 18, 2025 | 3.69 | 3.86 | 3.65 | 3.67 | 3.67 | 1.38% | 603,857 |
| Dec 17, 2025 | 3.93 | 4.05 | 3.58 | 3.62 | 3.62 | -7.89% | 609,536 |
| Dec 16, 2025 | 3.71 | 3.99 | 3.71 | 3.93 | 3.93 | 3.97% | 415,406 |
| Dec 15, 2025 | 4.15 | 4.24 | 3.76 | 3.78 | 3.78 | -8.47% | 712,792 |
| Dec 12, 2025 | 3.77 | 4.23 | 3.70 | 4.13 | 4.13 | 8.97% | 1,044,279 |
| Dec 11, 2025 | 4.12 | 4.15 | 3.70 | 3.79 | 3.79 | -9.76% | 1,487,011 |
| Dec 10, 2025 | 4.45 | 4.57 | 4.18 | 4.20 | 4.20 | -5.83% | 778,653 |
| Dec 9, 2025 | 4.50 | 4.64 | 4.34 | 4.46 | 4.46 | 3.72% | 717,325 |
| Dec 8, 2025 | 4.48 | 4.55 | 4.12 | 4.30 | 4.30 | -5.49% | 937,974 |
| Dec 5, 2025 | 4.66 | 4.76 | 4.40 | 4.55 | 4.55 | -2.15% | 604,031 |
| Dec 4, 2025 | 4.68 | 4.82 | 4.60 | 4.65 | 4.65 | - | 499,687 |
| Dec 3, 2025 | 4.35 | 4.76 | 4.32 | 4.65 | 4.65 | 5.44% | 1,358,085 |
| Dec 2, 2025 | 4.46 | 4.71 | 4.01 | 4.41 | 4.41 | -2.22% | 1,604,082 |
| Dec 1, 2025 | 5.04 | 5.10 | 4.32 | 4.51 | 4.51 | -11.57% | 1,854,721 |
| Nov 28, 2025 | 5.05 | 5.50 | 4.90 | 5.10 | 5.10 | 3.66% | 1,291,769 |
| Nov 26, 2025 | 5.02 | 5.25 | 4.57 | 4.92 | 4.92 | 2.07% | 2,925,555 |
| Nov 25, 2025 | 4.08 | 4.83 | 4.01 | 4.82 | 4.82 | 17.85% | 2,367,455 |
| Nov 24, 2025 | 3.84 | 4.48 | 3.82 | 4.09 | 4.09 | 7.92% | 3,310,690 |
| Nov 21, 2025 | 3.91 | 4.00 | 3.47 | 3.79 | 3.79 | -2.32% | 1,969,291 |
| Nov 20, 2025 | 3.44 | 3.98 | 3.39 | 3.88 | 3.88 | 14.79% | 3,595,932 |
| Nov 19, 2025 | 3.51 | 3.69 | 3.25 | 3.38 | 3.38 | 0.30% | 2,411,716 |
| Nov 18, 2025 | 2.98 | 3.82 | 2.98 | 3.37 | 3.37 | 11.22% | 7,205,610 |
| Nov 17, 2025 | 2.37 | 4.00 | 2.36 | 3.03 | 3.03 | 29.49% | 44,362,601 |
| Nov 14, 2025 | 2.11 | 2.43 | 2.11 | 2.34 | 2.34 | 2.18% | 617,691 |
| Nov 13, 2025 | 2.38 | 2.43 | 2.23 | 2.29 | 2.29 | -5.76% | 555,866 |
| Nov 12, 2025 | 2.17 | 2.49 | 2.17 | 2.43 | 2.43 | 15.17% | 1,712,886 |
| Nov 11, 2025 | 2.00 | 2.11 | 1.96 | 2.11 | 2.11 | 6.03% | 168,835 |
| Nov 10, 2025 | 2.08 | 2.08 | 1.96 | 1.99 | 1.99 | -0.50% | 114,667 |
| Nov 7, 2025 | 1.91 | 2.05 | 1.90 | 2.00 | 2.00 | 0.50% | 242,361 |
| Nov 6, 2025 | 2.05 | 2.08 | 1.92 | 1.99 | 1.99 | -2.45% | 192,210 |
| Nov 5, 2025 | 1.92 | 2.17 | 1.90 | 2.04 | 2.04 | 7.94% | 220,525 |
| Nov 4, 2025 | 1.95 | 2.03 | 1.89 | 1.89 | 1.89 | -6.44% | 246,609 |
| Nov 3, 2025 | 2.08 | 2.09 | 1.95 | 2.02 | 2.02 | -3.81% | 275,154 |
| Oct 31, 2025 | 2.08 | 2.15 | 2.03 | 2.10 | 2.10 | 0.96% | 174,098 |
| Oct 30, 2025 | 2.19 | 2.25 | 2.07 | 2.08 | 2.08 | -5.45% | 202,506 |
| Oct 29, 2025 | 2.08 | 2.29 | 2.08 | 2.20 | 2.20 | 4.76% | 724,476 |
| Oct 28, 2025 | 2.12 | 2.14 | 2.07 | 2.10 | 2.10 | -2.33% | 257,893 |