5 DAY PERFORMANCE
+6.95%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
-26.55%
6 MONTH PERFORMANCE
-54.15%
YEAR-TO-DATE PERFORMANCE
+23.37%
Advanced Biomed Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.36 | $0.36 (-0.19%) | $0.36 | $0.34 | 32.89 K | $7.77 M |
| 01/08/2026 | $0.36 | $0.35 (-1.25%) | $0.36 | $0.33 | 13.61 K | $7.67 M |
| 01/07/2026 | $0.35 | $0.35 (0.31%) | $0.36 | $0.33 | 31.71 K | $7.60 M |
| 01/06/2026 | $0.33 | $0.35 (6.38%) | $0.35 | $0.32 | 45.64 K | $7.57 M |
| 01/05/2026 | $0.32 | $0.34 (4.94%) | $0.34 | $0.31 | 76.90 K | $7.28 M |
| 01/02/2026 | $0.30 | $0.30 (0.5%) | $0.31 | $0.29 | 30.37 K | $6.54 M |
| 12/31/2025 | $0.34 | $0.29 (-15.22%) | $0.35 | $0.28 | 272.73 K | $6.31 M |
| 12/30/2025 | $0.33 | $0.34 (2.61%) | $0.36 | $0.32 | 116.00 K | $7.33 M |
| 12/29/2025 | $0.36 | $0.33 (-6.19%) | $0.36 | $0.33 | 120.05 K | $7.22 M |
| 12/26/2025 | $0.32 | $0.37 (14.56%) | $0.37 | $0.32 | 153.20 K | $7.93 M |
| 12/24/2025 | $0.36 | $0.38 (4.17%) | $0.38 | $0.35 | 53.55 K | $8.12 M |
| 12/23/2025 | $0.35 | $0.37 (4.98%) | $0.38 | $0.34 | 62.91 K | $7.99 M |
| 12/22/2025 | $0.36 | $0.36 (0.8%) | $0.36 | $0.33 | 41.83 K | $7.88 M |
| 12/19/2025 | $0.32 | $0.36 (13.84%) | $0.37 | $0.32 | 61.20 K | $7.88 M |
| 12/18/2025 | $0.36 | $0.34 (-3.83%) | $0.36 | $0.34 | 33.25 K | $7.45 M |
| 12/17/2025 | $0.36 | $0.39 (7.31%) | $0.39 | $0.35 | 49.75 K | $8.39 M |
| 12/16/2025 | $0.38 | $0.39 (2.02%) | $0.39 | $0.31 | 142.20 K | $8.40 M |
| 12/15/2025 | $0.39 | $0.39 (1.61%) | $0.40 | $0.36 | 183.70 K | $8.49 M |
| 12/12/2025 | $0.35 | $0.40 (13.99%) | $0.40 | $0.34 | 797.74 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 |
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.
