Anbio Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	18,249
May 27, 2026	32.75	36.00	31.88	32.79	32.79	-0.67%	20,221
May 26, 2026	31.00	33.87	30.10	33.01	33.01	1.51%	30,410
May 22, 2026	31.37	35.50	31.37	32.52	32.52	7.50%	37,276
May 21, 2026	31.43	31.90	28.71	30.25	30.25	-4.99%	15,585
May 20, 2026	33.21	34.55	29.98	31.84	31.84	-1.55%	24,235
May 19, 2026	28.75	32.50	28.75	32.34	32.34	14.88%	15,623
May 18, 2026	27.65	29.49	27.38	28.15	28.15	4.49%	32,017
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
Apr 8, 2026	27.50	28.00	25.50	26.94	26.94	-1.57%	22,159
Apr 7, 2026	25.80	27.99	25.80	27.37	27.37	4.69%	25,313
Apr 6, 2026	26.40	26.47	25.36	26.15	26.15	1.14%	15,650
Apr 2, 2026	25.45	26.57	25.45	25.85	25.85	0.54%	26,085
Apr 1, 2026	26.42	27.49	25.00	25.71	25.71	0.08%	37,891
Mar 31, 2026	25.80	26.53	23.22	25.69	25.69	4.39%	21,246
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%	28,774
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