Anbio Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	47.50	48.29	47.10	47.85	47.85	0.44%	47,273
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
Aug 4, 2025	42.08	44.70	42.00	42.59	42.59	-0.49%	130,582
Aug 1, 2025	44.37	44.37	41.80	42.80	42.80	-3.97%	85,478
Jul 31, 2025	41.80	45.07	41.80	44.57	44.57	6.12%	119,897
Jul 30, 2025	46.29	47.23	41.46	42.00	42.00	-10.85%	88,474
Jul 29, 2025	49.82	51.37	46.63	47.11	47.11	-7.32%	112,533
Jul 28, 2025	50.56	54.34	49.06	50.83	50.83	0.41%	114,469
Jul 25, 2025	51.41	52.90	47.64	50.62	50.62	1.83%	157,851
Jul 24, 2025	44.22	50.40	44.06	49.71	49.71	12.42%	110,213
Jul 23, 2025	40.11	44.97	39.90	44.22	44.22	10.61%	135,567
Jul 22, 2025	49.53	49.53	38.22	39.98	39.98	-22.37%	203,221
Jul 21, 2025	47.51	51.63	47.51	51.50	51.50	9.60%	143,053
Jul 18, 2025	43.55	47.70	42.96	46.99	46.99	7.41%	122,392
Jul 17, 2025	45.83	46.90	41.72	43.75	43.75	-6.12%	116,951
Jul 16, 2025	47.20	48.65	46.02	46.60	46.60	-2.41%	127,961
Jul 15, 2025	47.50	55.65	46.02	47.75	47.75	0.19%	183,453
Jul 14, 2025	46.90	47.94	40.12	47.66	47.66	-3.25%	211,213
Jul 11, 2025	50.75	53.61	46.00	49.26	49.26	-2.91%	204,966
Jul 10, 2025	51.62	52.00	45.97	50.74	50.74	-2.07%	117,680
Jul 9, 2025	44.96	52.62	44.11	51.81	51.81	14.50%	158,135
Jul 8, 2025	39.49	46.26	39.49	45.25	45.25	14.99%	286,525
Jul 7, 2025	36.98	39.35	36.10	39.35	39.35	6.38%	147,868
Jul 3, 2025	34.96	38.50	34.96	36.99	36.99	2.18%	104,851
Jul 2, 2025	31.69	36.23	31.64	36.20	36.20	15.14%	215,876
Jul 1, 2025	31.27	32.97	30.55	31.44	31.44	-0.69%	189,541
Jun 30, 2025	30.64	33.96	29.13	31.66	31.66	1.44%	178,198
Jun 27, 2025	32.66	35.38	30.00	31.21	31.21	-7.22%	232,994
Jun 26, 2025	32.06	37.08	31.21	33.64	33.64	5.69%	333,788