Anbio Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	32.17	37.02	32.17	35.84	35.84	3.55%	47,201
Dec 23, 2025	34.07	34.99	31.18	34.61	34.61	3.28%	43,352
Dec 22, 2025	31.29	35.55	31.29	33.51	33.51	3.59%	34,937
Dec 19, 2025	30.75	32.35	29.00	32.35	32.35	6.94%	7,447
Dec 18, 2025	32.63	36.12	28.38	30.25	30.25	-3.97%	59,265
Dec 17, 2025	28.57	34.50	28.07	31.50	31.50	12.46%	47,310
Dec 16, 2025	28.66	29.30	27.02	28.01	28.01	-1.37%	23,336
Dec 15, 2025	27.50	28.40	26.06	28.40	28.40	-1.73%	24,965
Dec 12, 2025	28.09	29.40	27.53	28.90	28.90	-1.06%	15,631
Dec 11, 2025	34.27	34.27	26.89	29.21	29.21	-8.36%	29,086
Dec 10, 2025	34.70	36.05	30.25	31.88	31.88	-5.56%	32,978
Dec 9, 2025	41.59	41.59	31.36	33.75	33.75	-12.61%	35,537
Dec 8, 2025	36.53	44.00	36.53	38.62	38.62	4.38%	24,839
Dec 5, 2025	38.94	44.73	36.00	37.00	37.00	-9.38%	48,556
Dec 4, 2025	37.40	42.99	36.49	40.83	40.83	18.28%	84,663
Dec 3, 2025	27.01	39.95	26.94	34.52	34.52	24.62%	64,304
Dec 2, 2025	26.97	28.97	25.38	27.70	27.70	3.55%	9,515
Dec 1, 2025	21.13	28.11	21.13	26.75	26.75	14.17%	27,789
Nov 28, 2025	22.00	24.20	21.61	23.43	23.43	3.72%	22,314
Nov 26, 2025	21.11	22.94	20.53	22.59	22.59	3.86%	5,065
Nov 25, 2025	22.31	22.89	20.86	21.75	21.75	-9.94%	20,424
Nov 24, 2025	22.86	24.15	20.00	24.15	24.15	1.73%	5,444
Nov 21, 2025	25.63	26.22	23.74	23.74	23.74	-10.75%	11,830
Nov 20, 2025	29.38	29.38	26.60	26.60	26.60	-3.52%	8,241
Nov 19, 2025	27.44	29.00	26.80	27.57	27.57	4.00%	16,597
Nov 18, 2025	28.19	32.94	25.00	26.51	26.51	-2.68%	36,934
Nov 17, 2025	27.62	28.27	24.66	27.24	27.24	4.69%	17,677