Anbio Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.80	16.92	16.01	16.64	16.64	4.92%	18,166
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
May 15, 2026	25.49	27.88	25.15	26.94	26.94	7.46%	19,833
May 14, 2026	25.19	25.90	24.60	25.07	25.07	-0.67%	10,319
May 13, 2026	24.59	26.00	24.00	25.24	25.24	-2.17%	17,654
May 12, 2026	25.45	25.80	22.89	25.80	25.80	1.78%	24,472
May 11, 2026	26.00	26.50	24.82	25.35	25.35	-1.90%	19,880
May 8, 2026	25.50	27.18	25.50	25.84	25.84	-0.15%	15,838
May 7, 2026	27.20	27.20	25.43	25.88	25.88	-2.71%	27,548
May 6, 2026	30.00	30.00	25.62	26.60	26.60	-8.90%	46,547
May 5, 2026	31.00	32.70	29.00	29.20	29.20	-2.60%	30,262
May 4, 2026	29.10	32.94	29.10	29.98	29.98	3.74%	25,368
May 1, 2026	28.85	29.61	28.75	28.90	28.90	1.40%	6,885
Apr 30, 2026	28.00	28.60	28.00	28.50	28.50	3.90%	24,727
Apr 29, 2026	27.96	28.40	27.16	27.43	27.43	-1.37%	33,286
Apr 28, 2026	25.82	28.49	25.82	27.81	27.81	0.58%	35,808
Apr 27, 2026	26.49	28.00	25.93	27.65	27.65	1.10%	28,957
Apr 24, 2026	28.50	28.50	27.00	27.35	27.35	0.29%	15,306
Apr 23, 2026	29.20	29.50	26.93	27.27	27.27	-4.08%	10,791
Apr 22, 2026	27.85	29.18	27.75	28.43	28.43	4.71%	34,029
Apr 21, 2026	27.50	27.78	26.75	27.15	27.15	0.63%	17,487
Apr 20, 2026	27.44	27.62	26.52	26.98	26.98	-0.63%	21,834
Apr 17, 2026	27.74	28.61	26.99	27.15	27.15	-2.34%	48,489
Apr 16, 2026	27.38	28.70	27.38	27.80	27.80	1.09%	27,025
Apr 15, 2026	28.90	29.02	26.00	27.50	27.50	-4.65%	32,915
Apr 14, 2026	28.88	29.95	28.55	28.84	28.84	1.05%	35,698
Apr 13, 2026	27.50	29.64	27.31	28.54	28.54	5.31%	22,529
Apr 10, 2026	26.78	27.56	26.16	27.10	27.10	0.93%	10,031
Apr 9, 2026	26.75	27.10	25.50	26.85	26.85	-0.33%	48,295