Anbio Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	14.40	22.00	13.47	22.00	22.00	57.48%	47,664
Nov 4, 2025	11.88	15.50	10.50	13.97	13.97	13.67%	191,072
Nov 3, 2025	16.82	16.82	12.29	12.29	12.29	-27.06%	73,344
Oct 31, 2025	20.25	21.17	15.89	16.85	16.85	-19.34%	41,027
Oct 30, 2025	21.97	22.17	20.20	20.89	20.89	-3.51%	13,255
Oct 29, 2025	22.83	22.96	21.33	21.65	21.65	-7.24%	23,736
Oct 28, 2025	23.53	24.46	22.42	23.34	23.34	-2.42%	18,091
Oct 27, 2025	22.41	24.06	21.60	23.92	23.92	4.14%	19,285
Oct 24, 2025	25.50	26.16	22.69	22.97	22.97	-7.08%	21,356
Oct 23, 2025	27.71	28.40	24.72	24.72	24.72	-11.11%	57,353
Oct 22, 2025	30.79	30.79	27.64	27.81	27.81	-10.06%	29,352
Oct 21, 2025	29.00	30.92	29.00	30.92	30.92	2.42%	11,972
Oct 20, 2025	28.75	30.93	27.75	30.19	30.19	4.10%	19,775
Oct 17, 2025	27.66	29.00	27.40	29.00	29.00	4.62%	15,385
Oct 16, 2025	30.67	31.17	27.04	27.72	27.72	-10.00%	20,940
Oct 15, 2025	28.79	30.80	27.03	30.80	30.80	9.73%	27,553
Oct 14, 2025	27.42	28.90	26.05	28.07	28.07	1.85%	30,504
Oct 13, 2025	28.89	29.50	27.35	27.56	27.56	-7.67%	22,595
Oct 10, 2025	29.00	30.72	28.50	29.85	29.85	0.88%	41,665
Oct 9, 2025	30.67	30.67	28.10	29.59	29.59	-4.52%	18,735
Oct 8, 2025	28.70	33.50	28.15	30.99	30.99	5.19%	185,743
Oct 7, 2025	29.84	32.32	28.13	29.46	29.46	-5.15%	36,199
Oct 6, 2025	30.68	33.00	29.00	31.06	31.06	-3.42%	120,353
Oct 3, 2025	26.70	51.33	26.46	32.16	32.16	26.61%	647,399
Oct 2, 2025	34.50	37.56	22.08	25.40	25.40	-27.26%	172,600
Oct 1, 2025	36.13	38.40	34.28	34.92	34.92	-6.26%	19,323
Sep 30, 2025	33.55	37.25	33.55	37.25	37.25	9.49%	11,239
Sep 29, 2025	34.03	35.45	34.02	34.02	34.02	-2.63%	10,032
Sep 26, 2025	36.00	36.00	33.82	34.94	34.94	-2.46%	11,208
Sep 25, 2025	34.75	37.87	33.10	35.82	35.82	-0.28%	13,451
Sep 24, 2025	34.72	37.06	33.50	35.92	35.92	2.05%	21,644
Sep 23, 2025	37.25	38.15	34.36	35.20	35.20	-6.83%	40,936
Sep 22, 2025	42.44	42.77	37.00	37.78	37.78	-11.29%	88,233
Sep 19, 2025	41.90	44.65	41.85	42.59	42.59	0.45%	71,073
Sep 18, 2025	43.38	44.60	42.08	42.40	42.40	-1.49%	51,199
Sep 17, 2025	44.36	44.36	42.18	43.04	43.04	-1.47%	27,148
Sep 16, 2025	42.33	44.10	41.70	43.68	43.68	2.66%	30,935
Sep 15, 2025	43.48	43.76	41.77	42.55	42.55	-1.46%	27,928
Sep 12, 2025	43.58	44.40	41.74	43.18	43.18	-0.90%	27,492
Sep 11, 2025	44.97	46.30	43.40	43.57	43.57	-4.91%	26,855
Sep 10, 2025	46.00	47.64	44.13	45.82	45.82	-0.33%	39,533
Sep 9, 2025	46.30	46.90	45.18	45.97	45.97	0.33%	36,863
Sep 8, 2025	47.70	48.08	45.56	45.82	45.82	-4.24%	34,888
Sep 5, 2025	47.50	48.29	47.10	47.85	47.85	0.44%	47,314
Sep 4, 2025	47.30	49.50	46.80	47.64	47.64	0.76%	44,452
Sep 3, 2025	45.70	49.10	45.08	47.28	47.28	3.57%	41,567
Sep 2, 2025	44.01	45.73	44.01	45.65	45.65	1.35%	41,438
Aug 29, 2025	41.59	46.30	41.59	45.04	45.04	8.60%	58,923
Aug 28, 2025	46.08	46.63	40.69	41.48	41.48	-11.64%	80,893
Aug 27, 2025	48.75	49.20	46.52	46.94	46.94	-4.83%	43,368