Anbio Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	27.42	28.30	26.84	27.78	-	0.80%	14,294
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
Aug 26, 2025	48.66	49.57	48.42	49.32	49.32	0.39%	51,313
Aug 25, 2025	49.15	51.17	47.84	49.13	49.13	-1.46%	54,257
Aug 22, 2025	49.20	52.93	47.41	49.86	49.86	0.95%	87,453
Aug 21, 2025	50.50	54.50	48.52	49.39	49.39	-2.29%	98,065
Aug 20, 2025	52.10	52.29	50.26	50.55	50.55	-2.98%	88,960
Aug 19, 2025	51.71	53.47	51.09	52.10	52.10	0.83%	84,936
Aug 18, 2025	50.79	54.95	49.50	51.67	51.67	1.49%	132,736
Aug 15, 2025	50.60	52.90	50.00	50.91	50.91	1.54%	108,725
Aug 14, 2025	47.90	51.46	47.53	50.14	50.14	3.25%	90,234
Aug 13, 2025	47.48	49.28	47.48	48.56	48.56	1.85%	87,639
Aug 12, 2025	46.00	49.85	46.00	47.68	47.68	1.38%	87,627
Aug 11, 2025	49.37	51.47	47.03	47.03	47.03	-7.89%	98,043
Aug 8, 2025	45.40	53.13	45.40	51.06	51.06	10.88%	110,889
Aug 7, 2025	43.10	46.50	43.10	46.05	46.05	3.38%	120,277
Aug 6, 2025	44.51	47.14	41.01	44.55	44.55	1.10%	117,501
Aug 5, 2025	41.79	44.34	41.79	44.06	44.06	3.45%	125,266