5 DAY PERFORMANCE
-5.82%
1 MONTH PERFORMANCE
-35.96%
3 MONTH PERFORMANCE
-80.99%
Advanced Biomed Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $0.73 | $0.73 (-1.35%) | $0.78 | $0.72 | 40.36 K | |
| 06/20/2025 | $0.80 | $0.69 (-12.84%) | $0.80 | $0.69 | 245.10 K | $13.86 M |
| 06/18/2025 | $0.85 | $0.78 (-8.81%) | $0.86 | $0.78 | 100.04 K | $15.50 M |
| 06/17/2025 | $0.98 | $0.83 (-14.89%) | $0.98 | $0.83 | 117.20 K | $16.68 M |
| 06/16/2025 | $0.98 | $0.92 (-5.75%) | $0.98 | $0.92 | 46.33 K | $18.45 M |
| 06/13/2025 | $0.97 | $0.96 (-1.04%) | $0.97 | $0.92 | 60.24 K | $19.20 M |
| 06/12/2025 | $0.96 | $0.96 (-0.2%) | $0.98 | $0.94 | 20.01 K | $19.16 M |
| 06/11/2025 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.93 | 65.56 K | $19.00 M |
| 06/10/2025 | $0.94 | $0.93 (-0.96%) | $0.99 | $0.92 | 30.32 K | $18.62 M |
| 06/09/2025 | $0.98 | $0.93 (-5.31%) | $1.00 | $0.92 | 31.60 K | $18.57 M |
| 06/06/2025 | $0.93 | $0.94 (1.62%) | $0.99 | $0.92 | 52.20 K | $18.80 M |
| 06/05/2025 | $0.95 | $0.93 (-2.05%) | $0.99 | $0.93 | 16.73 K | $18.61 M |
| 06/04/2025 | $1.00 | $0.96 (-4.1%) | $1.02 | $0.96 | 83.41 K | $19.18 M |
| 06/03/2025 | $0.99 | $1.00 (1.01%) | $1.05 | $0.97 | 101.84 K | $20.00 M |
| 06/02/2025 | $1.09 | $0.95 (-12.84%) | $1.09 | $0.95 | 29.45 K | $19.00 M |
| 05/30/2025 | $1.07 | $1.03 (-3.74%) | $1.08 | $0.99 | 26.14 K | $20.60 M |
| 05/29/2025 | $1.17 | $1.11 (-5.13%) | $1.20 | $1.10 | 23.53 K | $22.20 M |
| 05/28/2025 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.16 | 9.00 K | $23.20 M |
| 05/27/2025 | $1.17 | $1.20 (2.56%) | $1.24 | $1.15 | 14.23 K | $24.00 M |
| 05/23/2025 | $1.18 | $1.14 (-3.39%) | $1.22 | $1.14 | 27.30 K | $22.80 M |
| 05/22/2025 | $1.20 | $1.19 (-0.83%) | $1.25 | $1.13 | 40.30 K | $23.80 M |
| 05/21/2025 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.18 | 24.08 K | $23.60 M |
| 05/20/2025 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.19 | 55.51 K | $24.00 M |
| 05/19/2025 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.18 | 16.20 K | $25.00 M |
| 05/16/2025 | $1.13 | $1.27 (12.39%) | $1.28 | $1.13 | 21.44 K | $25.40 M |
| 05/15/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.13 | 34.52 K | $23.20 M |
| 05/14/2025 | $1.18 | $1.19 (0.85%) | $1.29 | $1.13 | 308.24 K | $23.80 M |
| 05/13/2025 | $0.93 | $1.02 (9.68%) | $1.06 | $0.93 | 148.20 K | $20.40 M |
| 05/12/2025 | $1.05 | $0.90 (-14.71%) | $1.29 | $0.86 | 279.55 K | $17.91 M |
| 05/09/2025 | $1.12 | $0.95 (-15.28%) | $1.16 | $0.95 | 138.00 K | $18.98 M |
| 05/08/2025 | $1.50 | $1.07 (-28.67%) | $1.69 | $1.00 | 855.20 K | $21.40 M |
| 05/07/2025 | $1.89 | $1.65 (-12.7%) | $2.02 | $1.55 | 386.60 K | $33.00 M |
| 05/06/2025 | $2.07 | $1.91 (-7.73%) | $2.44 | $1.66 | 1.39 M | $38.20 M |
| 05/05/2025 | $1.95 | $2.07 (6.15%) | $2.25 | $1.92 | 103.20 K | $41.40 M |
| 05/02/2025 | $1.95 | $1.95 (0%) | $2.06 | $1.95 | 53.43 K | $39.00 M |
| 05/01/2025 | $1.96 | $1.91 (-2.55%) | $2.05 | $1.90 | 55.38 K | $38.20 M |
| 04/30/2025 | $2.17 | $1.92 (-11.52%) | $2.22 | $1.92 | 108.94 K | $38.40 M |
| 04/29/2025 | $1.97 | $2.00 (1.52%) | $2.18 | $1.81 | 30.60 K | $40.00 M |
| 04/28/2025 | $1.81 | $2.00 (10.5%) | $2.40 | $1.81 | 25.39 K | $40.00 M |
| 04/25/2025 | $1.90 | $1.81 (-4.74%) | $1.92 | $1.80 | 25.13 K | $36.20 M |
| 04/24/2025 | $1.90 | $1.86 (-2.11%) | $1.98 | $1.74 | 16.64 K | $37.20 M |
| 04/23/2025 | $1.78 | $1.90 (6.74%) | $1.90 | $1.66 | 10.08 K | $38.00 M |
| 04/22/2025 | $1.96 | $1.77 (-9.69%) | $1.96 | $1.71 | 4.34 K | $35.40 M |
| 04/21/2025 | $1.81 | $1.67 (-7.73%) | $1.96 | $1.66 | 29.99 K | $33.40 M |
| 04/17/2025 | $1.92 | $1.81 (-5.73%) | $2.15 | $1.76 | 86.40 K | $39.17 M |
| 04/16/2025 | $1.81 | $1.92 (6.08%) | $2.04 | $1.74 | 4.12 K | $41.55 M |
| 04/15/2025 | $1.85 | $1.90 (2.7%) | $2.05 | $1.75 | 34.37 K | $41.12 M |
| 04/14/2025 | $1.87 | $1.83 (-2.14%) | $2.20 | $1.64 | 261.94 K | $39.60 M |
| 04/11/2025 | $1.80 | $1.71 (-5%) | $1.90 | $1.47 | 83.10 K | $37.00 M |
| 04/10/2025 | $1.98 | $1.80 (-9.09%) | $1.98 | $1.76 | 6.14 K | $38.95 M |
| 04/09/2025 | $1.82 | $1.98 (8.79%) | $2.10 | $1.76 | 41.56 K | $42.85 M |
| 04/08/2025 | $2.89 | $1.81 (-37.37%) | $2.89 | $1.76 | 40.05 K | $39.17 M |
| 04/07/2025 | $3.31 | $2.90 (-12.39%) | $3.77 | $2.72 | 60.20 K | $62.76 M |
| 04/04/2025 | $3.35 | $3.36 (0.3%) | $3.65 | $3.16 | 122.40 K | $72.71 M |
| 04/03/2025 | $3.55 | $3.49 (-1.69%) | $3.79 | $3.20 | 64.41 K | $75.52 M |
| 04/02/2025 | $3.80 | $3.67 (-3.42%) | $4.00 | $3.09 | 551.74 K | $79.42 M |
| 04/01/2025 | $3.99 | $3.83 (-4.01%) | $3.99 | $3.70 | 7.31 K | $82.88 M |
| 03/31/2025 | $3.92 | $3.92 (0%) | $3.92 | $3.81 | 3.14 K | $84.83 M |
| 03/28/2025 | $3.98 | $4.00 (0.5%) | $4.00 | $3.72 | 8.71 K | $86.56 M |
| 03/27/2025 | $3.93 | $3.97 (1.02%) | $3.97 | $3.75 | 2.83 K | $85.91 M |
| 03/26/2025 | $3.96 | $3.96 (0%) | $3.96 | $3.96 | 727 | $85.69 M |
| 03/25/2025 | $3.84 | $3.89 (1.3%) | $3.98 | $3.83 | 37.90 K | $84.18 M |
| 03/24/2025 | $3.85 | $3.90 (1.3%) | $3.98 | $3.74 | 66.60 K | $84.40 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.
