5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
-2.36%
YEAR-TO-DATE PERFORMANCE
-7.05%
1 YEAR PERFORMANCE
+1.05%
Anixa Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.87 | $2.90 (1.05%) | $2.97 | $2.83 | 68.05 K | $94.12 M |
| 02/17/2026 | $2.80 | $2.88 (2.86%) | $2.88 | $2.74 | 112.33 K | $93.47 M |
| 02/13/2026 | $2.82 | $2.82 (0%) | $2.91 | $2.76 | 133.36 K | $91.52 M |
| 02/12/2026 | $2.86 | $2.81 (-1.75%) | $2.98 | $2.74 | 112.40 K | $91.20 M |
| 02/11/2026 | $2.98 | $2.84 (-4.7%) | $3.03 | $2.79 | 189.32 K | $92.17 M |
| 02/10/2026 | $3.00 | $2.97 (-1%) | $3.04 | $2.80 | 239.20 K | $96.39 M |
| 02/09/2026 | $2.99 | $2.98 (-0.33%) | $2.99 | $2.69 | 426.30 K | $96.71 M |
| 02/06/2026 | $2.80 | $2.96 (5.71%) | $3.00 | $2.77 | 132.51 K | $96.06 M |
| 02/05/2026 | $2.88 | $2.75 (-4.51%) | $2.99 | $2.75 | 149.70 K | $89.25 M |
| 02/04/2026 | $3.06 | $2.92 (-4.58%) | $3.09 | $2.82 | 275.71 K | $94.77 M |
| 02/03/2026 | $2.95 | $3.04 (3.05%) | $3.08 | $2.95 | 139.60 K | $98.66 M |
| 02/02/2026 | $3.03 | $2.94 (-2.97%) | $3.05 | $2.90 | 225.27 K | $95.41 M |
| 01/30/2026 | $3.07 | $3.04 (-0.98%) | $3.13 | $2.98 | 175.35 K | $98.66 M |
| 01/29/2026 | $3.12 | $3.10 (-0.64%) | $3.14 | $2.99 | 267.20 K | $100.61 M |
| 01/28/2026 | $3.08 | $3.03 (-1.62%) | $3.09 | $3.00 | 180.80 K | $98.34 M |
| 01/27/2026 | $3.09 | $3.08 (-0.32%) | $3.14 | $2.95 | 319.80 K | $99.96 M |
| 01/26/2026 | $3.22 | $3.09 (-4.04%) | $3.24 | $3.05 | 253.60 K | $100.28 M |
| 01/23/2026 | $3.35 | $3.26 (-2.69%) | $3.35 | $3.20 | 153.91 K | $105.80 M |
| 01/22/2026 | $3.19 | $3.30 (3.45%) | $3.35 | $3.17 | 205.29 K | $107.10 M |
| 01/21/2026 | $3.12 | $3.17 (1.6%) | $3.18 | $3.09 | 129.80 K | $102.88 M |
| 01/20/2026 | $3.13 | $3.11 (-0.64%) | $3.16 | $3.06 | 225.62 K | $100.93 M |
| 01/16/2026 | $3.22 | $3.19 (-0.93%) | $3.28 | $3.17 | 202.18 K | $103.53 M |
| 01/15/2026 | $3.33 | $3.22 (-3.3%) | $3.36 | $3.21 | 247.83 K | $104.50 M |
| 01/14/2026 | $3.24 | $3.31 (2.16%) | $3.33 | $3.18 | 151.70 K | $107.42 M |
| 01/13/2026 | $3.20 | $3.28 (2.5%) | $3.39 | $3.07 | 391.87 K | $106.45 M |
| 01/12/2026 | $3.35 | $3.16 (-5.67%) | $3.39 | $3.10 | 433.62 K | $102.55 M |
| 01/09/2026 | $3.56 | $3.38 (-5.06%) | $3.58 | $3.32 | 451.50 K | $109.69 M |
| 01/08/2026 | $3.37 | $3.42 (1.48%) | $3.42 | $3.24 | 354.10 K | $111.07 M |
| 01/07/2026 | $3.22 | $3.28 (1.86%) | $3.32 | $3.20 | 181.59 K | $106.52 M |
| 01/06/2026 | $3.15 | $3.18 (0.95%) | $3.25 | $3.11 | 175.54 K | $103.27 M |
| 01/05/2026 | $3.23 | $3.18 (-1.55%) | $3.25 | $3.10 | 125.54 K | $103.27 M |
| 01/02/2026 | $3.16 | $3.16 (0%) | $3.22 | $3.09 | 76.25 K | $102.62 M |
| 12/31/2025 | $3.11 | $3.12 (0.32%) | $3.24 | $3.06 | 184.94 K | $101.33 M |
| 12/30/2025 | $3.19 | $3.12 (-2.19%) | $3.22 | $3.10 | 142.43 K | $101.33 M |
| 12/29/2025 | $3.18 | $3.18 (0%) | $3.21 | $3.12 | 213.16 K | $103.27 M |
| 12/26/2025 | $3.41 | $3.20 (-6.16%) | $3.41 | $3.18 | 226.21 K | $103.92 M |
| 12/24/2025 | $3.31 | $3.42 (3.32%) | $3.42 | $3.26 | 74.95 K | $111.07 M |
| 12/23/2025 | $3.35 | $3.30 (-1.49%) | $3.40 | $3.23 | 226.15 K | $107.17 M |
| 12/22/2025 | $3.31 | $3.37 (1.81%) | $3.42 | $3.28 | 132.61 K | $109.44 M |
| 12/19/2025 | $3.23 | $3.30 (2.17%) | $3.33 | $3.18 | 408.52 K | $107.17 M |
| 12/18/2025 | $3.31 | $3.24 (-2.11%) | $3.41 | $3.20 | 354.62 K | $105.22 M |
| 12/17/2025 | $3.60 | $3.27 (-9.17%) | $3.62 | $3.21 | 645.74 K | $106.20 M |
| 12/16/2025 | $3.30 | $3.57 (8.18%) | $3.64 | $3.25 | 634.30 K | $115.94 M |
| 12/15/2025 | $3.59 | $3.26 (-9.19%) | $3.60 | $3.25 | 759.55 K | $105.87 M |
| 12/12/2025 | $5.00 | $3.58 (-28.4%) | $5.10 | $3.52 | 2.16 M | $116.26 M |
| 12/11/2025 | $5.16 | $4.80 (-6.98%) | $5.20 | $4.55 | 2.35 M | $155.88 M |
| 12/10/2025 | $5.10 | $5.13 (0.59%) | $5.21 | $4.92 | 445.40 K | $166.60 M |
| 12/09/2025 | $5.33 | $5.06 (-5.07%) | $5.46 | $4.90 | 465.32 K | $164.33 M |
| 12/08/2025 | $4.92 | $5.22 (6.1%) | $5.23 | $4.88 | 602.90 K | $169.52 M |
| 12/05/2025 | $4.76 | $4.79 (0.63%) | $4.90 | $4.67 | 183.64 K | $155.56 M |
| 12/04/2025 | $4.82 | $4.74 (-1.66%) | $4.85 | $4.64 | 202.50 K | $153.94 M |
| 12/03/2025 | $4.67 | $4.85 (3.85%) | $4.91 | $4.46 | 580.61 K | $157.51 M |
| 12/02/2025 | $4.41 | $4.20 (-4.76%) | $4.54 | $4.20 | 119.40 K | $136.40 M |
| 12/01/2025 | $4.54 | $4.40 (-3.08%) | $4.57 | $4.39 | 128.10 K | $142.89 M |
| 11/28/2025 | $4.70 | $4.59 (-2.34%) | $4.70 | $4.55 | 87.60 K | $149.06 M |
| 11/26/2025 | $4.32 | $4.64 (7.41%) | $4.70 | $4.26 | 209.94 K | $150.69 M |
| 11/25/2025 | $4.35 | $4.32 (-0.69%) | $4.38 | $4.15 | 90.50 K | $140.30 M |
| 11/24/2025 | $4.34 | $4.35 (0.23%) | $4.45 | $4.26 | 105.33 K | $141.27 M |
| 11/21/2025 | $4.38 | $4.34 (-0.91%) | $4.49 | $4.25 | 145.02 K | $140.95 M |
| 11/20/2025 | $4.41 | $4.40 (-0.23%) | $4.59 | $4.33 | 233.25 K | $142.89 M |
| 11/19/2025 | $4.12 | $4.35 (5.58%) | $4.36 | $4.09 | 153.42 K | $141.27 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.
