5 DAY PERFORMANCE
+10.08%
1 MONTH PERFORMANCE
-11.07%
3 MONTH PERFORMANCE
-23.08%
6 MONTH PERFORMANCE
-58.49%
Advanced Biomed Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $0.35 | $0.40 (13.93%) | $0.40 | $0.34 | 742.56 K | $8.62 M |
| 12/11/2025 | $0.34 | $0.37 (6.37%) | $0.37 | $0.34 | 490.23 K | $7.91 M |
| 12/10/2025 | $0.40 | $0.38 (-4.13%) | $0.42 | $0.32 | 19.56 M | $8.22 M |
| 12/09/2025 | $0.37 | $0.37 (-0.92%) | $0.39 | $0.37 | 6.80 M | $7.93 M |
| 12/08/2025 | $0.39 | $0.36 (-8.33%) | $0.40 | $0.36 | 133.60 K | $7.83 M |
| 12/05/2025 | $0.39 | $0.38 (-0.49%) | $0.40 | $0.37 | 53.58 K | $8.29 M |
| 12/04/2025 | $0.39 | $0.38 (-1.99%) | $0.40 | $0.38 | 34.20 K | $8.23 M |
| 12/03/2025 | $0.42 | $0.39 (-6.05%) | $0.42 | $0.37 | 129.40 K | $8.44 M |
| 12/02/2025 | $0.41 | $0.39 (-4.83%) | $0.43 | $0.39 | 97.70 K | $8.44 M |
| 12/01/2025 | $0.41 | $0.41 (0%) | $0.45 | $0.41 | 55.90 K | $8.87 M |
| 11/28/2025 | $0.42 | $0.42 (0.02%) | $0.46 | $0.42 | 153.00 K | $9.09 M |
| 11/26/2025 | $0.43 | $0.42 (-3.42%) | $0.43 | $0.41 | 147.87 K | $8.99 M |
| 11/25/2025 | $0.45 | $0.42 (-6.25%) | $0.45 | $0.42 | 97.40 K | $9.09 M |
| 11/24/2025 | $0.40 | $0.42 (6%) | $0.49 | $0.37 | 1.21 M | $9.18 M |
| 11/21/2025 | $0.38 | $0.37 (-2.34%) | $0.40 | $0.36 | 118.40 K | $8.03 M |
| 11/20/2025 | $0.42 | $0.38 (-10.01%) | $0.43 | $0.38 | 243.53 K | $8.17 M |
| 11/19/2025 | $0.43 | $0.41 (-3.43%) | $0.43 | $0.41 | 55.18 K | $8.94 M |
| 11/18/2025 | $0.41 | $0.41 (0.15%) | $0.42 | $0.40 | 80.11 K | $8.95 M |
| 11/17/2025 | $0.44 | $0.41 (-6.14%) | $0.44 | $0.40 | 148.12 K | $8.94 M |
| 11/14/2025 | $0.42 | $0.44 (4.05%) | $0.44 | $0.41 | 238.22 K | $9.45 M |
| 11/13/2025 | $0.46 | $0.45 (-3.18%) | $0.46 | $0.43 | 217.21 K | $9.70 M |
| 11/12/2025 | $0.43 | $0.45 (4.92%) | $0.46 | $0.42 | 170.93 K | $9.78 M |
| 11/11/2025 | $0.43 | $0.43 (0.43%) | $0.46 | $0.41 | 267.64 K | $9.35 M |
| 11/10/2025 | $0.40 | $0.41 (1.9%) | $0.43 | $0.39 | 135.98 K | $8.83 M |
| 11/07/2025 | $0.43 | $0.41 (-5.6%) | $0.43 | $0.40 | 275.04 K | $8.79 M |
| 11/06/2025 | $0.44 | $0.44 (-0.79%) | $0.47 | $0.42 | 456.80 K | $9.51 M |
| 11/05/2025 | $0.45 | $0.44 (-2.38%) | $0.49 | $0.44 | 211.90 K | $9.58 M |
| 11/04/2025 | $0.45 | $0.46 (1.27%) | $0.48 | $0.44 | 282.74 K | $9.86 M |
| 11/03/2025 | $0.47 | $0.46 (-1.65%) | $0.48 | $0.45 | 557.00 K | $9.96 M |
| 10/31/2025 | $0.55 | $0.48 (-13.36%) | $0.59 | $0.47 | 1.82 M | $10.40 M |
| 10/30/2025 | $0.45 | $0.57 (26.02%) | $0.66 | $0.45 | 27.26 M | $12.27 M |
| 10/29/2025 | $0.45 | $0.46 (1.18%) | $0.47 | $0.45 | 186.54 K | $9.85 M |
| 10/28/2025 | $0.45 | $0.44 (-2.28%) | $0.46 | $0.43 | 160.50 K | $9.54 M |
| 10/27/2025 | $0.44 | $0.45 (2.41%) | $0.46 | $0.43 | 240.50 K | $9.74 M |
| 10/24/2025 | $0.44 | $0.45 (1.07%) | $0.47 | $0.43 | 147.83 K | $9.64 M |
| 10/23/2025 | $0.45 | $0.44 (-1.12%) | $0.47 | $0.42 | 323.61 K | $9.52 M |
| 10/22/2025 | $0.47 | $0.44 (-5.87%) | $0.47 | $0.44 | 648.63 K | $9.57 M |
| 10/21/2025 | $0.46 | $0.49 (8.02%) | $0.62 | $0.42 | 9.66 M | $10.64 M |
| 10/20/2025 | $0.49 | $0.43 (-10.95%) | $0.49 | $0.43 | 584.84 K | $9.35 M |
| 10/17/2025 | $0.40 | $0.48 (20.12%) | $0.50 | $0.39 | 1.87 M | $10.40 M |
| 10/16/2025 | $0.41 | $0.40 (-2.42%) | $0.44 | $0.40 | 51.95 K | $8.74 M |
| 10/15/2025 | $0.43 | $0.42 (-1.77%) | $0.45 | $0.41 | 46.41 K | $9.14 M |
| 10/14/2025 | $0.42 | $0.42 (-0.1%) | $0.43 | $0.39 | 112.10 K | $9.06 M |
| 10/13/2025 | $0.48 | $0.42 (-11.76%) | $0.49 | $0.41 | 411.82 K | $9.16 M |
| 10/10/2025 | $0.50 | $0.49 (-1.78%) | $0.51 | $0.46 | 2.39 M | $10.61 M |
| 10/09/2025 | $0.47 | $0.48 (1.68%) | $0.50 | $0.46 | 477.25 K | $10.34 M |
| 10/08/2025 | $0.48 | $0.47 (-2.19%) | $0.49 | $0.45 | 1.28 M | $10.16 M |
| 10/07/2025 | $0.48 | $0.48 (0.23%) | $0.49 | $0.46 | 89.70 K | $10.30 M |
| 10/06/2025 | $0.47 | $0.48 (2.83%) | $0.49 | $0.47 | 45.66 K | $10.46 M |
| 10/03/2025 | $0.45 | $0.47 (3.28%) | $0.47 | $0.45 | 139.31 K | $9.32 M |
| 10/02/2025 | $0.43 | $0.46 (5.19%) | $0.47 | $0.43 | 104.33 K | $9.12 M |
| 10/01/2025 | $0.45 | $0.45 (-1.08%) | $0.47 | $0.43 | 89.70 K | $8.96 M |
| 09/30/2025 | $0.45 | $0.45 (0.07%) | $0.45 | $0.43 | 64.44 K | $8.96 M |
| 09/29/2025 | $0.43 | $0.45 (4.42%) | $0.46 | $0.42 | 76.50 K | $9.03 M |
| 09/26/2025 | $0.48 | $0.45 (-7.13%) | $0.48 | $0.42 | 132.32 K | $8.92 M |
| 09/25/2025 | $0.48 | $0.47 (-2.08%) | $0.49 | $0.45 | 69.30 K | $9.40 M |
| 09/24/2025 | $0.46 | $0.49 (4.7%) | $0.50 | $0.45 | 64.34 K | $9.73 M |
| 09/23/2025 | $0.46 | $0.46 (0.22%) | $0.50 | $0.45 | 98.71 K | $9.12 M |
| 09/22/2025 | $0.46 | $0.45 (-1.11%) | $0.49 | $0.43 | 178.85 K | $9.10 M |
| 09/19/2025 | $0.59 | $0.47 (-20.42%) | $0.59 | $0.45 | 818.63 K | $9.33 M |
| 09/18/2025 | $0.55 | $0.56 (2.42%) | $0.62 | $0.52 | 214.70 K | $11.26 M |
| 09/17/2025 | $0.57 | $0.56 (-1.56%) | $0.65 | $0.56 | 641.81 K | $11.26 M |
| 09/16/2025 | $0.52 | $0.56 (8.2%) | $0.59 | $0.51 | 396.10 K | $11.24 M |
| 09/15/2025 | $0.50 | $0.52 (4.69%) | $0.54 | $0.48 | 391.91 K | $10.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
