Anbio Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	22.99	24.24	20.58	20.93	20.93	-5.76%	43,674
Mar 9, 2026	22.17	22.64	21.63	22.21	22.21	-2.97%	37,816
Mar 6, 2026	21.79	23.53	21.21	22.89	22.89	5.00%	54,490
Mar 5, 2026	23.97	23.97	21.80	21.80	21.80	-9.99%	29,223
Mar 4, 2026	23.48	24.74	23.13	24.22	24.22	4.80%	31,381
Mar 3, 2026	22.91	23.95	22.30	23.11	23.11	0.87%	48,585
Mar 2, 2026	24.91	26.00	22.80	22.91	22.91	-11.06%	68,190
Feb 27, 2026	27.67	30.49	25.60	25.76	25.76	-6.50%	165,571
Feb 26, 2026	25.31	28.62	24.73	27.55	27.55	6.12%	33,695
Feb 25, 2026	24.56	26.50	23.84	25.96	25.96	6.09%	68,913
Feb 24, 2026	24.62	25.29	24.18	24.47	24.47	-0.61%	53,089
Feb 23, 2026	25.50	25.90	24.60	24.62	24.62	-0.32%	53,254
Feb 20, 2026	25.50	25.88	24.05	24.70	24.70	-3.02%	28,002
Feb 19, 2026	26.44	26.47	25.17	25.47	25.47	-2.75%	26,412
Feb 18, 2026	22.81	27.31	22.81	26.19	26.19	11.45%	40,495
Feb 17, 2026	24.00	24.89	22.41	23.50	23.50	-2.89%	57,315
Feb 13, 2026	24.41	26.93	24.20	24.20	24.20	-4.08%	130,475
Feb 12, 2026	27.17	27.49	24.85	25.23	25.23	-7.11%	106,237
Feb 11, 2026	24.02	28.00	23.44	27.16	27.16	9.08%	75,615
Feb 10, 2026	22.60	25.80	22.60	24.90	24.90	7.05%	72,131
Feb 9, 2026	25.00	25.50	21.09	23.26	23.26	-9.32%	140,131
Feb 6, 2026	24.00	26.00	23.05	25.65	25.65	6.61%	31,657
Feb 5, 2026	23.04	26.77	23.04	24.06	24.06	4.47%	48,401
Feb 4, 2026	27.33	29.85	22.10	23.03	23.03	-15.39%	55,851
Feb 3, 2026	24.48	33.00	24.39	27.22	27.22	10.38%	161,374
Feb 2, 2026	22.64	34.00	20.48	24.66	24.66	12.55%	217,594
Jan 30, 2026	23.97	24.56	20.00	21.91	21.91	-14.91%	79,483
Jan 29, 2026	20.01	44.44	19.65	25.75	25.75	33.49%	347,247
Jan 28, 2026	20.89	21.00	19.28	19.29	19.29	-10.32%	10,837
Jan 27, 2026	24.46	25.50	18.50	21.51	21.51	-5.12%	61,532
Jan 26, 2026	29.52	31.52	22.30	22.67	22.67	-24.73%	84,400
Jan 23, 2026	29.01	30.44	29.01	30.12	30.12	5.28%	11,601
Jan 22, 2026	32.24	33.96	28.61	28.61	28.61	-14.83%	18,517
Jan 21, 2026	31.85	33.59	30.91	33.59	33.59	9.02%	55,026
Jan 20, 2026	32.86	34.52	30.08	30.81	30.81	-5.29%	20,956
Jan 16, 2026	34.59	35.38	32.20	32.53	32.53	-5.96%	33,693
Jan 15, 2026	40.55	40.60	33.30	34.59	34.59	-11.83%	44,841
Jan 14, 2026	41.15	43.00	38.10	39.23	39.23	-4.57%	72,855
Jan 13, 2026	35.89	42.79	32.93	41.11	41.11	15.19%	53,732
Jan 12, 2026	34.99	35.69	34.70	35.69	35.69	2.00%	12,799
Jan 9, 2026	32.85	35.22	31.60	34.99	34.99	7.73%	26,250
Jan 8, 2026	35.40	35.40	30.15	32.48	32.48	-5.17%	43,961
Jan 7, 2026	32.42	35.05	32.20	34.25	34.25	6.73%	54,945
Jan 6, 2026	34.82	34.82	32.07	32.09	32.09	-6.17%	15,312
Jan 5, 2026	29.88	35.45	29.88	34.20	34.20	16.01%	11,916
Jan 2, 2026	28.70	31.50	27.32	29.48	29.48	-1.96%	22,298
Dec 31, 2025	29.46	30.71	28.50	30.07	30.07	0.27%	19,861
Dec 30, 2025	31.50	31.84	29.50	29.99	29.99	-7.41%	42,725
Dec 29, 2025	33.49	34.00	31.72	32.39	32.39	-3.31%	27,800
Dec 26, 2025	38.00	38.00	32.60	33.50	33.50	-6.53%	72,775