-
5 DAY PERFORMANCE
-6.29% -
1 MONTH PERFORMANCE
-19.89% -
3 MONTH PERFORMANCE
-25.50% -
6 MONTH PERFORMANCE
-29.38% -
YEAR-TO-DATE PERFORMANCE
-38.43% -
1 YEAR PERFORMANCE
-30.70%
Anebulo Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.25 | $1.49 (19.2%) | $1.49 | $1.25 | 2,822 | |
| 11/20/2024 | $1.61 | $1.52 (-5.59%) | $1.66 | $1.51 | 3,547 | $39.42 M |
| 11/19/2024 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.52 | 1,849 | $39.42 M |
| 11/18/2024 | $1.53 | $1.53 (0%) | $1.53 | $1.53 | 500 | $39.68 M |
| 11/15/2024 | $1.55 | $1.59 (2.58%) | $1.59 | $1.52 | 2,443 | $41.23 M |
| 11/14/2024 | $1.65 | $1.52 (-7.88%) | $1.73 | $1.52 | 2,600 | $39.42 M |
| 11/13/2024 | $1.52 | $1.55 (1.97%) | $1.58 | $1.52 | 4,314 | $40.20 M |
| 11/12/2024 | $1.65 | $1.65 (0%) | $1.70 | $1.57 | 5,500 | $42.79 M |
| 11/11/2024 | $1.63 | $1.69 (3.68%) | $1.69 | $1.62 | 4,300 | $43.83 M |
| 11/08/2024 | $1.50 | $1.63 (8.67%) | $1.72 | $1.50 | 9,034 | $42.09 M |
| 11/07/2024 | $1.85 | $1.47 (-20.54%) | $1.95 | $1.46 | 46,609 | $37.96 M |
| 11/06/2024 | $1.82 | $1.87 (2.75%) | $1.87 | $1.82 | 3,200 | $48.29 M |
| 11/05/2024 | $1.84 | $1.84 (0%) | $1.92 | $1.83 | 5,100 | $47.51 M |
| 11/04/2024 | $1.89 | $1.89 (0%) | $1.89 | $1.89 | 1,000 | $48.80 M |
| 11/01/2024 | $1.84 | $1.84 (0%) | $1.84 | $1.84 | 600 | $47.51 M |
| 10/31/2024 | $1.85 | $1.88 (1.62%) | $1.90 | $1.83 | 8,800 | $48.55 M |
| 10/30/2024 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 300 | $47.77 M |
| 10/29/2024 | $1.85 | $1.90 (2.7%) | $1.90 | $1.84 | 1,331 | $49.06 M |
| 10/28/2024 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 410 | $47.25 M |
| 10/25/2024 | $1.87 | $1.83 (-2.14%) | $2.00 | $1.83 | 11,300 | $47.25 M |
| 10/24/2024 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.90 | 601 | $49.06 M |
| 10/23/2024 | $1.89 | $1.89 (0%) | $1.89 | $1.89 | 240 | $48.80 M |
| 10/22/2024 | $1.84 | $1.84 (0%) | $1.84 | $1.84 | 1,388 | $47.51 M |
| 10/21/2024 | $1.85 | $1.86 (0.54%) | $1.93 | $1.85 | 800 | $48.03 M |
| 10/18/2024 | $1.96 | $1.96 (0%) | $1.96 | $1.96 | 500 | $50.61 M |
| 10/17/2024 | $1.86 | $1.83 (-1.61%) | $1.95 | $1.83 | 16,444 | $47.25 M |
| 10/16/2024 | $1.83 | $1.89 (3.28%) | $1.89 | $1.83 | 1,000 | $48.80 M |
| 10/15/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.87 | 2,200 | $49.06 M |
| 10/14/2024 | $1.83 | $1.83 (0%) | $1.88 | $1.83 | 1,100 | $47.25 M |
| 10/11/2024 | $1.87 | $1.88 (0.53%) | $1.95 | $1.87 | 1,040 | $48.55 M |
| 10/10/2024 | $1.95 | $1.87 (-4.1%) | $1.96 | $1.87 | 664 | $48.29 M |
| 10/09/2024 | $1.97 | $1.95 (-1.02%) | $1.97 | $1.85 | 12,400 | $50.35 M |
| 10/08/2024 | $1.94 | $1.89 (-2.58%) | $2.00 | $1.83 | 16,000 | $48.80 M |
| 10/07/2024 | $1.85 | $1.92 (3.78%) | $1.92 | $1.82 | 7,200 | $49.58 M |
| 10/04/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 1,001 | $50.35 M |
| 10/03/2024 | $1.88 | $1.91 (1.6%) | $2.02 | $1.82 | 6,968 | $49.32 M |
| 10/02/2024 | $2.05 | $1.98 (-3.41%) | $2.05 | $1.98 | 2,000 | $51.13 M |
| 10/01/2024 | $1.93 | $1.98 (2.59%) | $2.10 | $1.87 | 20,411 | $51.13 M |
| 09/30/2024 | $2.11 | $1.93 (-8.53%) | $2.14 | $1.89 | 19,135 | $49.84 M |
| 09/27/2024 | $2.01 | $2.05 (1.99%) | $2.10 | $1.91 | 9,634 | $52.94 M |
| 09/26/2024 | $1.85 | $1.96 (5.95%) | $1.96 | $1.84 | 3,100 | $50.83 M |
| 09/25/2024 | $2.06 | $1.85 (-10.19%) | $2.06 | $1.80 | 10,342 | $47.98 M |
| 09/24/2024 | $2.29 | $2.09 (-8.73%) | $2.29 | $2.05 | 21,535 | $54.20 M |
| 09/23/2024 | $2.86 | $2.22 (-22.38%) | $3.00 | $2.10 | 113,800 | $57.57 M |
| 09/20/2024 | $2.10 | $3.08 (46.67%) | $3.08 | $1.98 | 78,845 | $79.87 M |
| 09/19/2024 | $2.08 | $2.08 (0%) | $2.08 | $2.08 | 600 | $53.94 M |
| 09/18/2024 | $2.14 | $2.00 (-6.54%) | $2.32 | $2.00 | 5,865 | $51.87 M |
| 09/17/2024 | $2.01 | $2.27 (12.94%) | $2.30 | $2.01 | 5,219 | $58.87 M |
| 09/16/2024 | $2.09 | $2.09 (0%) | $2.09 | $2.09 | 800 | $54.20 M |
| 09/13/2024 | $1.83 | $2.08 (13.66%) | $2.08 | $1.83 | 2,400 | $53.94 M |
| 09/12/2024 | $1.92 | $2.09 (8.85%) | $2.09 | $1.92 | 931 | $54.20 M |
| 09/11/2024 | $1.76 | $1.77 (0.57%) | $1.95 | $1.72 | 10,200 | $45.90 M |
| 09/10/2024 | $1.94 | $1.93 (-0.52%) | $1.94 | $1.91 | 1,120 | $50.05 M |
| 09/09/2024 | $1.88 | $1.91 (1.6%) | $1.93 | $1.82 | 6,734 | $49.53 M |
| 09/06/2024 | $1.74 | $1.80 (3.45%) | $1.86 | $1.73 | 6,800 | $46.68 M |
| 09/05/2024 | $1.80 | $1.80 (0%) | $1.83 | $1.76 | 5,200 | $46.68 M |
| 09/04/2024 | $1.80 | $1.88 (4.44%) | $1.90 | $1.75 | 9,000 | $48.75 M |
| 09/03/2024 | $1.85 | $1.81 (-2.16%) | $1.91 | $1.81 | 11,618 | $46.94 M |
| 08/30/2024 | $1.93 | $1.92 (-0.52%) | $1.93 | $1.92 | 600 | $49.79 M |
| 08/29/2024 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 0 | $47.46 M |
| 08/28/2024 | $1.94 | $1.83 (-5.67%) | $1.94 | $1.82 | 6,806 | $47.46 M |
| 08/27/2024 | $1.97 | $2.03 (3.05%) | $2.05 | $1.93 | 3,369 | $52.64 M |
| 08/26/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 301 | $50.57 M |
| 08/23/2024 | $1.97 | $2.09 (6.09%) | $2.09 | $1.94 | 4,608 | $54.20 M |
| 08/22/2024 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 400 | $49.79 M |
| 08/21/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 3,301 | $51.87 M |