Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
4.550
-0.100 (-2.15%)
At close: Dec 5, 2025, 4:00 PM EST
4.600
+0.050 (1.10%)
After-hours: Dec 5, 2025, 7:25 PM EST
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.66 | 4.76 | 4.40 | 4.55 | 4.55 | -2.15% | 600,724 |
| Dec 4, 2025 | 4.68 | 4.82 | 4.60 | 4.65 | 4.65 | - | 496,842 |
| Dec 3, 2025 | 4.35 | 4.76 | 4.32 | 4.65 | 4.65 | 5.44% | 1,341,929 |
| Dec 2, 2025 | 4.46 | 4.71 | 4.01 | 4.41 | 4.41 | -2.22% | 1,599,030 |
| Dec 1, 2025 | 5.04 | 5.10 | 4.32 | 4.51 | 4.51 | -11.57% | 1,848,743 |
| Nov 28, 2025 | 5.05 | 5.50 | 4.90 | 5.10 | 5.10 | 3.66% | 1,282,502 |
| Nov 26, 2025 | 5.02 | 5.25 | 4.57 | 4.92 | 4.92 | 2.07% | 2,900,637 |
| Nov 25, 2025 | 4.08 | 4.83 | 4.01 | 4.82 | 4.82 | 17.85% | 2,357,730 |
| Nov 24, 2025 | 3.84 | 4.48 | 3.82 | 4.09 | 4.09 | 7.92% | 3,303,445 |
| Nov 21, 2025 | 3.91 | 4.00 | 3.47 | 3.79 | 3.79 | -2.32% | 1,966,932 |
| Nov 20, 2025 | 3.44 | 3.98 | 3.39 | 3.88 | 3.88 | 14.79% | 3,588,081 |
| Nov 19, 2025 | 3.51 | 3.69 | 3.25 | 3.38 | 3.38 | 0.30% | 2,411,716 |
| Nov 18, 2025 | 2.98 | 3.82 | 2.98 | 3.37 | 3.37 | 11.22% | 7,205,610 |
| Nov 17, 2025 | 2.37 | 4.00 | 2.36 | 3.03 | 3.03 | 29.49% | 44,362,601 |
| Nov 14, 2025 | 2.11 | 2.43 | 2.11 | 2.34 | 2.34 | 2.18% | 617,691 |
| Nov 13, 2025 | 2.38 | 2.43 | 2.23 | 2.29 | 2.29 | -5.76% | 555,866 |
| Nov 12, 2025 | 2.17 | 2.49 | 2.17 | 2.43 | 2.43 | 15.17% | 1,712,886 |
| Nov 11, 2025 | 2.00 | 2.11 | 1.96 | 2.11 | 2.11 | 6.03% | 168,835 |
| Nov 10, 2025 | 2.08 | 2.08 | 1.96 | 1.99 | 1.99 | -0.50% | 114,667 |
| Nov 7, 2025 | 1.91 | 2.05 | 1.90 | 2.00 | 2.00 | 0.50% | 242,361 |
| Nov 6, 2025 | 2.05 | 2.08 | 1.92 | 1.99 | 1.99 | -2.45% | 192,210 |
| Nov 5, 2025 | 1.92 | 2.17 | 1.90 | 2.04 | 2.04 | 7.94% | 220,525 |
| Nov 4, 2025 | 1.95 | 2.03 | 1.89 | 1.89 | 1.89 | -6.44% | 246,609 |
| Nov 3, 2025 | 2.08 | 2.09 | 1.95 | 2.02 | 2.02 | -3.81% | 275,154 |
| Oct 31, 2025 | 2.08 | 2.15 | 2.03 | 2.10 | 2.10 | 0.96% | 174,098 |
| Oct 30, 2025 | 2.19 | 2.25 | 2.07 | 2.08 | 2.08 | -5.45% | 202,506 |
| Oct 29, 2025 | 2.08 | 2.29 | 2.08 | 2.20 | 2.20 | 4.76% | 724,476 |
| Oct 28, 2025 | 2.12 | 2.14 | 2.07 | 2.10 | 2.10 | -2.33% | 257,893 |
| Oct 27, 2025 | 2.11 | 2.24 | 2.06 | 2.15 | 2.15 | 4.88% | 1,339,610 |
| Oct 24, 2025 | 2.05 | 2.07 | 2.02 | 2.05 | 2.05 | 1.49% | 267,970 |
| Oct 23, 2025 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | -0.49% | 138,858 |
| Oct 22, 2025 | 2.10 | 2.15 | 1.97 | 2.03 | 2.03 | -6.45% | 477,667 |
| Oct 21, 2025 | 2.10 | 2.23 | 2.01 | 2.17 | 2.17 | 4.83% | 820,076 |
| Oct 20, 2025 | 1.90 | 2.08 | 1.90 | 2.07 | 2.07 | 4.55% | 529,916 |
| Oct 17, 2025 | 1.99 | 2.06 | 1.94 | 1.98 | 1.98 | -2.46% | 476,014 |
| Oct 16, 2025 | 1.89 | 2.21 | 1.88 | 2.03 | 2.03 | 12.15% | 2,936,337 |
| Oct 15, 2025 | 1.62 | 1.85 | 1.62 | 1.81 | 1.81 | 7.74% | 857,553 |
| Oct 14, 2025 | 1.61 | 1.72 | 1.60 | 1.68 | 1.68 | 1.20% | 662,400 |
| Oct 13, 2025 | 1.74 | 1.76 | 1.57 | 1.66 | 1.66 | -2.35% | 1,447,619 |
| Oct 10, 2025 | 1.61 | 1.80 | 1.60 | 1.70 | 1.70 | -22.73% | 7,805,969 |
| Oct 9, 2025 | 2.49 | 2.60 | 2.11 | 2.20 | 2.20 | -3.08% | 8,697,957 |
| Oct 8, 2025 | 2.25 | 2.29 | 2.22 | 2.27 | 2.27 | 0.44% | 228,522 |
| Oct 7, 2025 | 2.27 | 2.29 | 2.24 | 2.26 | 2.26 | - | 182,239 |
| Oct 6, 2025 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | 1.80% | 326,032 |
| Oct 3, 2025 | 2.23 | 2.28 | 2.19 | 2.22 | 2.22 | -0.45% | 210,880 |
| Oct 2, 2025 | 2.17 | 2.23 | 2.13 | 2.23 | 2.23 | 4.69% | 229,875 |
| Oct 1, 2025 | 2.02 | 2.15 | 2.02 | 2.13 | 2.13 | 2.90% | 294,875 |
| Sep 30, 2025 | 2.04 | 2.07 | 2.01 | 2.07 | 2.07 | 1.47% | 133,804 |
| Sep 29, 2025 | 2.01 | 2.06 | 2.00 | 2.04 | 2.04 | 3.55% | 175,365 |
| Sep 26, 2025 | 2.16 | 2.17 | 1.88 | 1.97 | 1.97 | -7.51% | 770,321 |