Anbio Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.94	44.73	36.00	37.00	37.00	-9.38%	48,325
Dec 4, 2025	37.40	42.99	36.49	40.83	40.83	18.28%	84,126
Dec 3, 2025	27.01	39.95	26.94	34.52	34.52	24.62%	64,304
Dec 2, 2025	26.97	28.97	25.38	27.70	27.70	3.55%	9,515
Dec 1, 2025	21.13	28.11	21.13	26.75	26.75	14.17%	27,789
Nov 28, 2025	22.00	24.20	21.61	23.43	23.43	3.72%	22,314
Nov 26, 2025	21.11	22.94	20.53	22.59	22.59	3.86%	5,065
Nov 25, 2025	22.31	22.89	20.86	21.75	21.75	-9.94%	20,424
Nov 24, 2025	22.86	24.15	20.00	24.15	24.15	1.73%	5,444
Nov 21, 2025	25.63	26.22	23.74	23.74	23.74	-10.75%	11,830
Nov 20, 2025	29.38	29.38	26.60	26.60	26.60	-3.52%	8,241
Nov 19, 2025	27.44	29.00	26.80	27.57	27.57	4.00%	16,597
Nov 18, 2025	28.19	32.94	25.00	26.51	26.51	-2.68%	36,934
Nov 17, 2025	27.62	28.27	24.66	27.24	27.24	4.69%	17,677
Nov 14, 2025	23.61	27.69	23.24	26.02	26.02	11.63%	21,606
Nov 13, 2025	22.45	24.54	21.00	23.31	23.31	3.97%	14,955
Nov 12, 2025	22.52	23.90	21.00	22.42	22.42	-3.07%	23,604
Nov 11, 2025	18.06	25.20	17.42	23.13	23.13	33.01%	28,953
Nov 10, 2025	16.45	18.00	16.40	17.39	17.39	1.70%	6,929
Nov 7, 2025	15.34	18.49	14.00	17.10	17.10	4.52%	39,151
Nov 6, 2025	21.20	21.48	12.93	16.36	16.36	-25.64%	71,042
Nov 5, 2025	14.40	22.00	13.47	22.00	22.00	57.48%	52,859
Nov 4, 2025	11.88	15.50	10.50	13.97	13.97	13.67%	191,072
Nov 3, 2025	16.82	16.82	12.29	12.29	12.29	-27.06%	73,344
Oct 31, 2025	20.25	21.17	15.89	16.85	16.85	-19.34%	41,027
Oct 30, 2025	21.97	22.17	20.20	20.89	20.89	-3.51%	13,255
Oct 29, 2025	22.83	22.96	21.33	21.65	21.65	-7.24%	23,736
Oct 28, 2025	23.53	24.46	22.42	23.34	23.34	-2.42%	18,091
Oct 27, 2025	22.41	24.06	21.60	23.92	23.92	4.14%	19,285
Oct 24, 2025	25.50	26.16	22.69	22.97	22.97	-7.08%	21,356
Oct 23, 2025	27.71	28.40	24.72	24.72	24.72	-11.11%	57,353
Oct 22, 2025	30.79	30.79	27.64	27.81	27.81	-10.06%	29,352
Oct 21, 2025	29.00	30.92	29.00	30.92	30.92	2.42%	11,972
Oct 20, 2025	28.75	30.93	27.75	30.19	30.19	4.10%	19,775
Oct 17, 2025	27.66	29.00	27.40	29.00	29.00	4.62%	15,385
Oct 16, 2025	30.67	31.17	27.04	27.72	27.72	-10.00%	20,940
Oct 15, 2025	28.79	30.80	27.03	30.80	30.80	9.73%	27,553
Oct 14, 2025	27.42	28.90	26.05	28.07	28.07	1.85%	30,504
Oct 13, 2025	28.89	29.50	27.35	27.56	27.56	-7.67%	22,595
Oct 10, 2025	29.00	30.72	28.50	29.85	29.85	0.88%	41,665
Oct 9, 2025	30.67	30.67	28.10	29.59	29.59	-4.52%	18,735
Oct 8, 2025	28.70	33.50	28.15	30.99	30.99	5.19%	185,743
Oct 7, 2025	29.84	32.32	28.13	29.46	29.46	-5.15%	36,199
Oct 6, 2025	30.68	33.00	29.00	31.06	31.06	-3.42%	120,353
Oct 3, 2025	26.70	51.33	26.46	32.16	32.16	26.61%	647,399
Oct 2, 2025	34.50	37.56	22.08	25.40	25.40	-27.26%	172,600
Oct 1, 2025	36.13	38.40	34.28	34.92	34.92	-6.26%	19,323
Sep 30, 2025	33.55	37.25	33.55	37.25	37.25	9.49%	11,239
Sep 29, 2025	34.03	35.45	34.02	34.02	34.02	-2.63%	10,032
Sep 26, 2025	36.00	36.00	33.82	34.94	34.94	-2.46%	11,208