5 DAY PERFORMANCE
+4.97%
1 MONTH PERFORMANCE
-49.47%
3 MONTH PERFORMANCE
-59.95%
Advanced Biomed Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $0.35 | $0.38 (7.34%) | $0.40 | $0.34 | 1.22 M | $7.60 M |
| 08/07/2025 | $0.35 | $0.38 (7.77%) | $0.51 | $0.35 | 12.23 M | $7.60 M |
| 08/06/2025 | $0.36 | $0.36 (0.56%) | $0.39 | $0.36 | 2.16 M | $7.24 M |
| 08/05/2025 | $0.43 | $0.39 (-11.08%) | $0.70 | $0.37 | 26.52 M | $7.72 M |
| 08/04/2025 | $0.44 | $0.43 (-0.69%) | $0.51 | $0.42 | 127.33 K | $8.68 M |
| 08/01/2025 | $0.46 | $0.43 (-7.57%) | $0.47 | $0.42 | 297.40 K | $8.55 M |
| 07/31/2025 | $0.51 | $0.46 (-8.89%) | $0.51 | $0.46 | 135.70 K | $9.25 M |
| 07/30/2025 | $0.53 | $0.51 (-5%) | $0.54 | $0.49 | 239.54 K | $10.16 M |
| 07/29/2025 | $0.53 | $0.54 (2.86%) | $0.57 | $0.50 | 224.37 K | $10.80 M |
| 07/28/2025 | $0.49 | $0.53 (8.78%) | $0.60 | $0.49 | 410.10 K | $10.66 M |
| 07/25/2025 | $0.52 | $0.50 (-4.6%) | $0.53 | $0.46 | 298.13 K | $10.00 M |
| 07/24/2025 | $0.61 | $0.54 (-10.74%) | $0.65 | $0.51 | 389.90 K | $10.80 M |
| 07/23/2025 | $0.62 | $0.62 (0.4%) | $0.63 | $0.59 | 235.60 K | $12.40 M |
| 07/22/2025 | $0.64 | $0.64 (-0.53%) | $0.64 | $0.61 | 170.50 K | $12.73 M |
| 07/21/2025 | $0.69 | $0.64 (-6.49%) | $0.76 | $0.62 | 299.93 K | $12.84 M |
| 07/18/2025 | $0.73 | $0.69 (-5.66%) | $0.74 | $0.66 | 395.55 K | $13.74 M |
| 07/17/2025 | $0.77 | $0.74 (-4.32%) | $0.81 | $0.71 | 217.55 K | $14.73 M |
| 07/16/2025 | $0.80 | $0.79 (-1.43%) | $0.80 | $0.73 | 291.10 K | $15.71 M |
| 07/15/2025 | $0.79 | $0.80 (1.61%) | $0.87 | $0.75 | 290.65 K | $15.99 M |
| 07/14/2025 | $0.85 | $0.80 (-5.33%) | $0.91 | $0.73 | 590.20 K | $16.00 M |
| 07/11/2025 | $0.76 | $0.75 (-1.26%) | $0.81 | $0.74 | 138.10 K | $15.04 M |
| 07/10/2025 | $0.70 | $0.79 (12.7%) | $0.79 | $0.67 | 282.30 K | $15.70 M |
| 07/09/2025 | $0.67 | $0.67 (0.19%) | $0.69 | $0.66 | 51.71 K | $13.43 M |
| 07/08/2025 | $0.68 | $0.66 (-2.72%) | $0.69 | $0.66 | 36.26 K | $13.24 M |
| 07/07/2025 | $0.68 | $0.66 (-1.8%) | $0.69 | $0.66 | 47.11 K | $13.28 M |
| 07/03/2025 | $0.67 | $0.68 (1.32%) | $0.71 | $0.67 | 76.14 K | $13.62 M |
| 07/02/2025 | $0.70 | $0.70 (-0.33%) | $0.72 | $0.68 | 39.06 K | $14.00 M |
| 07/01/2025 | $0.70 | $0.72 (4.05%) | $0.74 | $0.68 | 104.02 K | $14.48 M |
| 06/30/2025 | $0.72 | $0.70 (-2.1%) | $0.72 | $0.66 | 153.62 K | $14.00 M |
| 06/27/2025 | $0.67 | $0.71 (5.51%) | $0.80 | $0.63 | 1.10 M | $14.20 M |
| 06/26/2025 | $0.68 | $0.64 (-6.77%) | $0.69 | $0.56 | 288.41 K | $12.72 M |
| 06/25/2025 | $0.75 | $0.68 (-9.31%) | $0.75 | $0.67 | 168.70 K | $13.60 M |
| 06/24/2025 | $0.71 | $0.74 (4.56%) | $0.75 | $0.68 | 143.48 K | $14.85 M |
| 06/23/2025 | $0.73 | $0.72 (-2.03%) | $0.76 | $0.69 | 100.49 K | $14.40 M |
| 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 |
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.
