5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
+16.46%
3 MONTH PERFORMANCE
+59.60%
6 MONTH PERFORMANCE
+66.90%
YEAR-TO-DATE PERFORMANCE
+104.31%
1 YEAR PERFORMANCE
+47.20%
Anixa Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.77 | $4.74 (-0.52%) | $4.85 | $4.64 | 202.36 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 |
| 11/18/2025 | $4.17 | $4.10 (-1.68%) | $4.22 | $4.07 | 159.60 K | $133.15 M |
| 11/17/2025 | $4.10 | $4.20 (2.44%) | $4.25 | $4.06 | 161.67 K | $136.40 M |
| 11/14/2025 | $4.26 | $4.11 (-3.52%) | $4.45 | $4.05 | 269.70 K | $133.48 M |
| 11/13/2025 | $4.39 | $4.39 (0%) | $4.56 | $4.32 | 183.93 K | $142.57 M |
| 11/12/2025 | $4.54 | $4.39 (-3.3%) | $4.57 | $4.36 | 226.23 K | $142.57 M |
| 11/11/2025 | $4.19 | $4.60 (9.79%) | $4.60 | $4.15 | 272.60 K | $149.39 M |
| 11/10/2025 | $4.27 | $4.19 (-1.87%) | $4.34 | $4.18 | 113.24 K | $136.07 M |
| 11/07/2025 | $4.03 | $4.19 (3.97%) | $4.19 | $3.92 | 112.90 K | $136.07 M |
| 11/06/2025 | $4.08 | $4.06 (-0.49%) | $4.08 | $4.01 | 60.30 K | $131.85 M |
| 11/05/2025 | $4.05 | $4.07 (0.49%) | $4.08 | $3.88 | 125.50 K | $132.18 M |
| 11/04/2025 | $4.00 | $3.97 (-0.75%) | $4.17 | $3.85 | 190.38 K | $128.93 M |
| 11/03/2025 | $4.12 | $4.14 (0.49%) | $4.17 | $3.83 | 254.49 K | $134.45 M |
| 10/31/2025 | $4.06 | $4.13 (1.72%) | $4.17 | $4.01 | 73.30 K | $134.13 M |
| 10/30/2025 | $4.16 | $4.06 (-2.4%) | $4.25 | $4.00 | 125.82 K | $131.85 M |
| 10/29/2025 | $4.28 | $4.16 (-2.8%) | $4.28 | $4.04 | 103.11 K | $135.10 M |
| 10/28/2025 | $4.35 | $4.24 (-2.53%) | $4.45 | $4.22 | 135.98 K | $137.70 M |
| 10/27/2025 | $4.15 | $4.33 (4.34%) | $4.36 | $4.01 | 193.50 K | $140.62 M |
| 10/24/2025 | $4.18 | $4.14 (-0.96%) | $4.27 | $4.06 | 138.10 K | $134.45 M |
| 10/23/2025 | $4.07 | $4.18 (2.7%) | $4.23 | $4.07 | 110.78 K | $135.75 M |
| 10/22/2025 | $4.18 | $4.04 (-3.35%) | $4.22 | $3.95 | 210.55 K | $131.20 M |
| 10/21/2025 | $4.29 | $4.18 (-2.56%) | $4.29 | $4.10 | 112.30 K | $135.75 M |
| 10/20/2025 | $4.25 | $4.29 (0.94%) | $4.39 | $4.05 | 262.82 K | $139.32 M |
| 10/17/2025 | $4.34 | $4.10 (-5.53%) | $4.35 | $4.09 | 204.62 K | $133.15 M |
| 10/16/2025 | $4.47 | $4.40 (-1.57%) | $4.67 | $4.33 | 231.84 K | $142.89 M |
| 10/15/2025 | $4.33 | $4.47 (3.23%) | $4.54 | $4.27 | 177.10 K | $145.17 M |
| 10/14/2025 | $4.48 | $4.33 (-3.35%) | $4.49 | $4.21 | 289.77 K | $140.62 M |
| 10/13/2025 | $4.39 | $4.52 (2.96%) | $4.70 | $4.39 | 285.95 K | $146.79 M |
| 10/10/2025 | $4.94 | $4.33 (-12.35%) | $4.98 | $4.00 | 788.50 K | $140.62 M |
| 10/09/2025 | $4.40 | $4.92 (11.82%) | $4.98 | $4.30 | 739.05 K | $159.78 M |
| 10/08/2025 | $4.10 | $4.44 (8.29%) | $4.50 | $4.08 | 709.53 K | $144.19 M |
| 10/07/2025 | $3.40 | $4.11 (20.88%) | $4.20 | $3.35 | 1.11 M | $133.48 M |
| 10/06/2025 | $3.28 | $3.25 (-0.91%) | $3.28 | $3.21 | 52.75 K | $105.55 M |
| 10/03/2025 | $3.28 | $3.27 (-0.3%) | $3.32 | $3.24 | 67.49 K | $106.20 M |
| 10/02/2025 | $3.40 | $3.29 (-3.24%) | $3.40 | $3.24 | 76.10 K | $106.85 M |
| 10/01/2025 | $3.29 | $3.39 (3.04%) | $3.41 | $3.21 | 178.32 K | $110.09 M |
| 09/30/2025 | $3.41 | $3.30 (-3.23%) | $3.44 | $3.29 | 51.00 K | $107.17 M |
| 09/29/2025 | $3.40 | $3.41 (0.29%) | $3.43 | $3.33 | 70.71 K | $110.74 M |
| 09/26/2025 | $3.38 | $3.40 (0.59%) | $3.44 | $3.30 | 77.64 K | $110.42 M |
| 09/25/2025 | $3.40 | $3.38 (-0.59%) | $3.41 | $3.34 | 56.47 K | $109.77 M |
| 09/24/2025 | $3.42 | $3.44 (0.58%) | $3.48 | $3.38 | 51.56 K | $111.72 M |
| 09/23/2025 | $3.50 | $3.42 (-2.29%) | $3.55 | $3.35 | 165.01 K | $111.07 M |
| 09/22/2025 | $3.39 | $3.49 (2.95%) | $3.53 | $3.30 | 267.51 K | $113.34 M |
| 09/19/2025 | $3.41 | $3.30 (-3.23%) | $3.44 | $3.27 | 179.30 K | $107.17 M |
| 09/18/2025 | $3.40 | $3.37 (-0.88%) | $3.45 | $3.36 | 118.70 K | $109.44 M |
| 09/17/2025 | $3.60 | $3.35 (-6.94%) | $3.60 | $3.31 | 213.62 K | $108.79 M |
| 09/16/2025 | $3.54 | $3.60 (1.69%) | $3.60 | $3.37 | 294.44 K | $116.91 M |
| 09/15/2025 | $3.03 | $3.52 (16.17%) | $3.54 | $3.03 | 586.72 K | $114.32 M |
| 09/12/2025 | $2.96 | $2.94 (-0.68%) | $3.03 | $2.93 | 102.28 K | $95.48 M |
| 09/11/2025 | $3.04 | $2.95 (-2.96%) | $3.04 | $2.93 | 94.20 K | $95.80 M |
| 09/10/2025 | $3.02 | $3.02 (0%) | $3.09 | $2.95 | 172.94 K | $98.08 M |
| 09/09/2025 | $3.04 | $2.98 (-1.97%) | $3.04 | $2.95 | 44.11 K | $96.78 M |
| 09/08/2025 | $3.01 | $2.98 (-1%) | $3.03 | $2.98 | 53.59 K | $96.78 M |
| 09/05/2025 | $3.00 | $2.97 (-1%) | $3.00 | $2.94 | 36.46 K | $95.64 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.
