Anbio Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	24.32	27.49	23.10	24.61	24.61	2.88%	58,702
Mar 27, 2026	23.26	25.10	23.26	23.92	23.92	3.10%	28,773
Mar 26, 2026	24.77	24.77	23.20	23.20	23.20	-2.36%	27,541
Mar 25, 2026	23.96	24.98	22.18	23.76	23.76	2.46%	17,219
Mar 24, 2026	22.97	23.60	22.11	23.19	23.19	1.40%	29,574
Mar 23, 2026	22.79	23.97	22.63	22.87	22.87	-2.85%	20,343
Mar 20, 2026	20.64	23.80	20.64	23.54	23.54	9.41%	26,764
Mar 19, 2026	21.15	21.55	21.15	21.52	21.52	2.75%	10,094
Mar 18, 2026	21.15	23.00	20.50	20.94	20.94	-2.60%	36,248
Mar 17, 2026	22.99	22.99	20.98	21.50	21.50	-1.47%	25,082
Mar 16, 2026	21.03	22.00	21.03	21.82	21.82	6.39%	23,412
Mar 13, 2026	21.51	22.25	20.10	20.51	20.51	-9.01%	40,454
Mar 12, 2026	22.50	23.00	20.96	22.54	22.54	2.88%	48,679
Mar 11, 2026	21.42	22.55	20.91	21.91	21.91	4.68%	78,504
Mar 10, 2026	22.99	24.24	20.58	20.93	20.93	-5.76%	44,467
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%	29,346
Mar 4, 2026	23.48	24.74	23.13	24.22	24.22	4.80%	31,459
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%	70,005
Feb 27, 2026	27.67	30.49	25.60	25.76	25.76	-6.50%	167,478
Feb 26, 2026	25.31	28.62	24.73	27.55	27.55	6.12%	33,796
Feb 25, 2026	24.56	26.50	23.84	25.96	25.96	6.09%	68,915
Feb 24, 2026	24.62	25.29	24.18	24.47	24.47	-0.61%	53,228
Feb 23, 2026	25.50	25.90	24.60	24.62	24.62	-0.32%	53,262
Feb 20, 2026	25.50	25.88	24.05	24.70	24.70	-3.02%	28,003
Feb 19, 2026	26.44	26.47	25.17	25.47	25.47	-2.75%	26,695
Feb 18, 2026	22.81	27.31	22.81	26.19	26.19	11.45%	40,501
Feb 17, 2026	24.00	24.89	22.41	23.50	23.50	-2.89%	57,390
Feb 13, 2026	24.41	26.93	24.20	24.20	24.20	-4.08%	130,494
Feb 12, 2026	27.17	27.49	24.85	25.23	25.23	-7.11%	106,240
Feb 11, 2026	24.02	28.00	23.44	27.16	27.16	9.08%	75,868
Feb 10, 2026	22.60	25.80	22.60	24.90	24.90	7.05%	72,150
Feb 9, 2026	25.00	25.50	21.09	23.26	23.26	-9.32%	140,350
Feb 6, 2026	24.00	26.00	23.05	25.65	25.65	6.61%	31,946
Feb 5, 2026	23.04	26.77	23.04	24.06	24.06	4.47%	48,647
Feb 4, 2026	27.33	29.85	22.10	23.03	23.03	-15.39%	55,952
Feb 3, 2026	24.48	33.00	24.39	27.22	27.22	10.38%	162,733
Feb 2, 2026	22.64	34.00	20.48	24.66	24.66	12.55%	219,039
Jan 30, 2026	23.97	24.56	20.00	21.91	21.91	-14.91%	81,177
Jan 29, 2026	20.01	44.44	19.65	25.75	25.75	33.49%	358,696
Jan 28, 2026	20.89	21.00	19.28	19.29	19.29	-10.32%	10,892
Jan 27, 2026	24.46	25.50	18.50	21.51	21.51	-5.12%	61,776
Jan 26, 2026	29.52	31.52	22.30	22.67	22.67	-24.73%	85,458
Jan 23, 2026	29.01	30.44	29.01	30.12	30.12	5.28%	11,603
Jan 22, 2026	32.24	33.96	28.61	28.61	28.61	-14.83%	18,567
Jan 21, 2026	31.85	33.59	30.91	33.59	33.59	9.02%	55,477
Jan 20, 2026	32.86	34.52	30.08	30.81	30.81	-5.29%	21,008
Jan 16, 2026	34.59	35.38	32.20	32.53	32.53	-5.96%	33,693