Anbio Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	9.88	12.90	9.88	11.59	11.59	14.19%	53,213
Jul 28, 2026	10.09	10.17	9.08	10.15	10.15	-0.29%	30,586
Jul 27, 2026	9.90	10.80	8.90	10.18	10.18	2.83%	14,333
Jul 24, 2026	9.75	10.04	9.60	9.90	9.90	1.64%	17,007
Jul 23, 2026	9.65	10.00	9.10	9.74	9.74	3.07%	17,768
Jul 22, 2026	9.50	9.53	9.08	9.45	9.45	-0.74%	34,131
Jul 21, 2026	9.17	9.89	9.01	9.52	9.52	-	51,309
Jul 20, 2026	9.03	10.12	8.99	9.52	9.52	0.32%	22,211
Jul 17, 2026	9.85	9.99	8.60	9.49	9.49	-1.15%	51,729
Jul 16, 2026	9.43	10.89	9.14	9.60	9.60	5.26%	27,461
Jul 15, 2026	9.39	9.55	9.00	9.12	9.12	-4.10%	14,738
Jul 14, 2026	9.78	9.78	9.00	9.51	9.51	-4.61%	25,524
Jul 13, 2026	9.53	10.53	8.50	9.97	9.97	6.18%	42,023
Jul 10, 2026	10.94	11.20	8.30	9.39	9.39	-15.78%	56,446
Jul 9, 2026	11.40	12.05	10.53	11.15	11.15	-2.96%	58,310
Jul 8, 2026	11.98	12.68	10.89	11.49	11.49	-1.79%	37,302
Jul 7, 2026	12.21	13.69	11.55	11.70	11.70	-2.82%	35,259
Jul 6, 2026	13.16	13.16	11.01	12.04	12.04	-5.20%	83,858
Jul 2, 2026	12.35	13.47	12.35	12.70	12.70	2.88%	40,510
Jul 1, 2026	13.51	13.60	12.17	12.35	12.35	-9.96%	34,803
Jun 30, 2026	13.46	14.69	12.60	13.71	13.71	1.18%	46,842
Jun 29, 2026	14.70	15.75	13.51	13.55	13.55	-6.74%	34,712
Jun 26, 2026	15.38	16.77	14.53	14.53	14.53	-9.75%	65,548
Jun 25, 2026	15.20	18.00	14.13	16.10	16.10	5.57%	199,169
Jun 24, 2026	15.72	17.20	14.50	15.25	15.25	-2.87%	169,772
Jun 23, 2026	16.29	17.50	15.50	15.70	15.70	-4.68%	28,140
Jun 22, 2026	16.52	17.50	16.00	16.47	16.47	-1.02%	32,240
Jun 18, 2026	16.80	16.92	16.01	16.64	16.64	4.92%	18,267
Jun 17, 2026	16.61	17.00	15.86	15.86	15.86	-1.73%	11,396
Jun 16, 2026	16.43	17.70	15.35	16.14	16.14	-3.99%	41,495
Jun 15, 2026	16.09	17.55	16.09	16.81	16.81	7.83%	19,998
Jun 12, 2026	16.42	17.69	14.83	15.59	15.59	-5.17%	33,540
Jun 11, 2026	16.41	16.60	14.66	16.44	16.44	0.06%	54,996
Jun 10, 2026	16.10	17.26	16.10	16.43	16.43	1.67%	20,183
Jun 9, 2026	17.40	19.14	15.47	16.16	16.16	-6.16%	35,623
Jun 8, 2026	23.01	23.01	17.20	17.22	17.22	-25.10%	61,459
Jun 5, 2026	27.10	30.00	22.00	22.99	22.99	-14.88%	60,816
Jun 4, 2026	28.13	28.70	27.00	27.01	27.01	-5.26%	28,444
Jun 3, 2026	30.98	31.42	25.84	28.51	28.51	-11.24%	42,714
Jun 2, 2026	31.73	33.30	31.05	32.12	32.12	6.46%	13,505
Jun 1, 2026	34.65	34.65	29.90	30.17	30.17	-12.32%	27,649
May 29, 2026	33.59	35.71	33.26	34.41	34.41	-0.09%	8,191
May 28, 2026	33.76	36.11	32.16	34.44	34.44	5.03%	18,550
May 27, 2026	32.75	36.00	31.88	32.79	32.79	-0.67%	20,291
May 26, 2026	31.00	33.87	30.10	33.01	33.01	1.51%	30,421
May 22, 2026	31.37	35.50	31.37	32.52	32.52	7.50%	37,321
May 21, 2026	31.43	31.90	28.71	30.25	30.25	-4.99%	15,598
May 20, 2026	33.21	34.55	29.98	31.84	31.84	-1.55%	24,301
May 19, 2026	28.75	32.50	28.75	32.34	32.34	14.88%	15,797
May 18, 2026	27.65	29.49	27.38	28.15	28.15	4.49%	32,019