Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
2.430
+0.050 (2.10%)
At close: Feb 18, 2026, 4:00 PM EST
2.430
0.00 (0.00%)
After-hours: Feb 18, 2026, 6:30 PM EST
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 2.39 | 2.51 | 2.35 | 2.43 | 2.43 | 2.10% | 208,997 |
| Feb 17, 2026 | 2.35 | 2.41 | 2.28 | 2.38 | 2.38 | 0.42% | 339,632 |
| Feb 13, 2026 | 2.46 | 2.55 | 2.37 | 2.37 | 2.37 | -2.47% | 216,158 |
| Feb 12, 2026 | 2.50 | 2.65 | 2.34 | 2.43 | 2.43 | 2.53% | 509,535 |
| Feb 11, 2026 | 2.46 | 2.46 | 2.29 | 2.37 | 2.37 | -1.25% | 265,687 |
| Feb 10, 2026 | 2.43 | 2.50 | 2.39 | 2.40 | 2.40 | -3.61% | 247,305 |
| Feb 9, 2026 | 2.56 | 2.56 | 2.38 | 2.49 | 2.49 | - | 301,007 |
| Feb 6, 2026 | 2.54 | 2.61 | 2.46 | 2.49 | 2.49 | 2.05% | 550,885 |
| Feb 5, 2026 | 2.55 | 2.62 | 2.42 | 2.44 | 2.44 | -5.43% | 341,258 |
| Feb 4, 2026 | 2.63 | 2.73 | 2.45 | 2.58 | 2.58 | -0.77% | 461,842 |
| Feb 3, 2026 | 2.71 | 2.81 | 2.55 | 2.60 | 2.60 | -3.70% | 250,127 |
| Feb 2, 2026 | 2.66 | 2.79 | 2.65 | 2.70 | 2.70 | - | 245,847 |
| Jan 30, 2026 | 2.80 | 2.88 | 2.60 | 2.70 | 2.70 | -3.91% | 533,900 |
| Jan 29, 2026 | 2.90 | 2.97 | 2.75 | 2.81 | 2.81 | -7.57% | 481,574 |
| Jan 28, 2026 | 2.91 | 3.14 | 2.91 | 3.04 | 3.04 | 4.83% | 423,242 |
| Jan 27, 2026 | 2.93 | 3.02 | 2.80 | 2.90 | 2.90 | -2.03% | 407,151 |
| Jan 26, 2026 | 3.01 | 3.01 | 2.83 | 2.96 | 2.96 | -1.66% | 494,128 |
| Jan 23, 2026 | 3.02 | 3.06 | 2.92 | 3.01 | 3.01 | -1.63% | 267,169 |
| Jan 22, 2026 | 2.93 | 3.19 | 2.93 | 3.06 | 3.06 | 6.25% | 721,396 |
| Jan 21, 2026 | 2.79 | 2.93 | 2.78 | 2.88 | 2.88 | 3.23% | 414,350 |
| Jan 20, 2026 | 2.77 | 2.87 | 2.70 | 2.79 | 2.79 | -3.46% | 649,866 |
| Jan 16, 2026 | 3.25 | 3.26 | 2.88 | 2.89 | 2.89 | -9.69% | 825,102 |
| Jan 15, 2026 | 3.15 | 3.30 | 3.10 | 3.20 | 3.20 | 0.95% | 362,634 |
| Jan 14, 2026 | 3.07 | 3.23 | 2.98 | 3.17 | 3.17 | 1.60% | 555,006 |
| Jan 13, 2026 | 3.49 | 3.53 | 3.00 | 3.12 | 3.12 | -9.57% | 1,201,530 |
| Jan 12, 2026 | 3.60 | 3.62 | 3.31 | 3.45 | 3.45 | -5.99% | 826,232 |
| Jan 9, 2026 | 3.97 | 4.02 | 3.66 | 3.67 | 3.67 | -6.38% | 397,399 |
| 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 |