5 DAY PERFORMANCE
-8.85%
1 MONTH PERFORMANCE
-18.47%
3 MONTH PERFORMANCE
+20.94%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
-19.26%
1 YEAR PERFORMANCE
-69.14%
Harvard Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.58 | $0.54 (-7.43%) | $0.59 | $0.53 | 311.65 K | $23.91 M |
| 01/28/2026 | $0.60 | $0.57 (-4.8%) | $0.60 | $0.57 | 181.74 K | $25.51 M |
| 01/27/2026 | $0.58 | $0.59 (2.82%) | $0.60 | $0.58 | 245.54 K | $26.35 M |
| 01/26/2026 | $0.61 | $0.58 (-5.72%) | $0.62 | $0.57 | 220.80 K | $25.62 M |
| 01/23/2026 | $0.62 | $0.59 (-4.13%) | $0.63 | $0.59 | 189.23 K | $26.39 M |
| 01/22/2026 | $0.56 | $0.62 (10.52%) | $0.63 | $0.56 | 336.44 K | $27.62 M |
| 01/21/2026 | $0.56 | $0.59 (4.92%) | $0.60 | $0.56 | 178.50 K | $26.39 M |
| 01/20/2026 | $0.62 | $0.58 (-5.64%) | $0.62 | $0.56 | 246.70 K | $25.94 M |
| 01/16/2026 | $0.59 | $0.59 (-0.47%) | $0.60 | $0.58 | 264.90 K | $26.16 M |
| 01/15/2026 | $0.56 | $0.58 (3.09%) | $0.60 | $0.56 | 595.09 K | $25.83 M |
| 01/14/2026 | $0.59 | $0.57 (-4.24%) | $0.59 | $0.55 | 383.93 K | $25.17 M |
| 01/13/2026 | $0.61 | $0.59 (-3.33%) | $0.65 | $0.59 | 343.24 K | $26.36 M |
| 01/12/2026 | $0.66 | $0.62 (-5.98%) | $0.66 | $0.61 | 238.70 K | $27.65 M |
| 01/09/2026 | $0.68 | $0.63 (-7.29%) | $0.68 | $0.63 | 323.30 K | $28.09 M |
| 01/08/2026 | $0.67 | $0.65 (-2.19%) | $0.68 | $0.65 | 249.84 K | $28.88 M |
| 01/07/2026 | $0.70 | $0.67 (-3.91%) | $0.70 | $0.67 | 346.10 K | $29.70 M |
| 01/06/2026 | $0.71 | $0.69 (-2.75%) | $0.71 | $0.68 | 313.93 K | $30.59 M |
| 01/05/2026 | $0.68 | $0.68 (1.09%) | $0.71 | $0.65 | 298.70 K | $30.28 M |
| 01/02/2026 | $0.66 | $0.65 (-1.15%) | $0.67 | $0.64 | 240.70 K | $28.88 M |
| 12/31/2025 | $0.65 | $0.67 (2.89%) | $0.67 | $0.65 | 396.20 K | $29.63 M |
| 12/30/2025 | $0.66 | $0.66 (-0.62%) | $0.68 | $0.65 | 386.14 K | $29.15 M |
| 12/29/2025 | $0.70 | $0.66 (-5.52%) | $0.72 | $0.66 | 763.93 K | $29.34 M |
| 12/26/2025 | $0.73 | $0.70 (-3.29%) | $0.73 | $0.70 | 308.41 K | $31.11 M |
| 12/24/2025 | $0.73 | $0.73 (-0.32%) | $0.75 | $0.72 | 237.25 K | $32.14 M |
| 12/23/2025 | $0.77 | $0.72 (-5.79%) | $0.77 | $0.71 | 364.34 K | $31.93 M |
| 12/22/2025 | $0.78 | $0.75 (-2.8%) | $0.80 | $0.75 | 375.60 K | $33.42 M |
| 12/19/2025 | $0.78 | $0.75 (-2.84%) | $0.78 | $0.74 | 411.50 K | $33.38 M |
| 12/18/2025 | $0.78 | $0.77 (-2.02%) | $0.81 | $0.77 | 314.30 K | $33.99 M |
| 12/17/2025 | $0.72 | $0.79 (9%) | $0.84 | $0.72 | 2.11 M | $34.87 M |
| 12/16/2025 | $0.72 | $0.70 (-2.78%) | $0.72 | $0.68 | 627.44 K | $31.01 M |
| 12/15/2025 | $0.72 | $0.70 (-2.33%) | $0.76 | $0.69 | 516.35 K | $31.15 M |
| 12/12/2025 | $0.74 | $0.74 (0.12%) | $0.78 | $0.73 | 554.80 K | $32.82 M |
| 12/11/2025 | $0.78 | $0.74 (-4.23%) | $0.78 | $0.72 | 594.00 K | $32.93 M |
| 12/10/2025 | $0.72 | $0.76 (6.19%) | $0.78 | $0.71 | 593.70 K | $33.87 M |
| 12/09/2025 | $0.74 | $0.72 (-2.65%) | $0.79 | $0.71 | 1.19 M | $31.92 M |
| 12/08/2025 | $0.76 | $0.76 (-0.42%) | $0.81 | $0.73 | 572.53 K | $33.53 M |
| 12/05/2025 | $0.72 | $0.76 (5.24%) | $0.77 | $0.71 | 481.12 K | $33.57 M |
| 12/04/2025 | $0.73 | $0.72 (-0.97%) | $0.74 | $0.70 | 550.55 K | $32.03 M |
| 12/03/2025 | $0.70 | $0.73 (3.79%) | $0.75 | $0.70 | 688.10 K | $32.23 M |
| 12/02/2025 | $0.77 | $0.72 (-6.4%) | $0.79 | $0.71 | 682.30 K | $31.90 M |
| 12/01/2025 | $0.78 | $0.77 (-1.67%) | $0.83 | $0.76 | 1.12 M | $33.91 M |
| 11/28/2025 | $0.75 | $0.76 (2.15%) | $0.79 | $0.74 | 700.24 K | $33.67 M |
| 11/26/2025 | $0.75 | $0.75 (-0.33%) | $0.77 | $0.70 | 1.08 M | $33.20 M |
| 11/25/2025 | $0.65 | $0.74 (14.48%) | $0.76 | $0.64 | 2.07 M | $32.78 M |
| 11/24/2025 | $0.64 | $0.64 (0.36%) | $0.70 | $0.62 | 1.57 M | $28.46 M |
| 11/21/2025 | $0.56 | $0.63 (12.97%) | $0.66 | $0.56 | 1.02 M | $28.13 M |
| 11/20/2025 | $0.62 | $0.56 (-9.36%) | $0.64 | $0.56 | 1.10 M | $24.88 M |
| 11/19/2025 | $0.64 | $0.62 (-3.17%) | $0.66 | $0.61 | 916.10 K | $27.45 M |
| 11/18/2025 | $0.67 | $0.64 (-4.33%) | $0.68 | $0.61 | 913.10 K | $28.38 M |
| 11/17/2025 | $0.67 | $0.67 (-0.01%) | $0.74 | $0.64 | 2.51 M | $29.68 M |
| 11/14/2025 | $0.56 | $0.66 (18.44%) | $0.67 | $0.54 | 2.05 M | $29.22 M |
| 11/13/2025 | $0.62 | $0.58 (-5.33%) | $0.63 | $0.56 | 1.05 M | $25.79 M |
| 11/12/2025 | $0.62 | $0.62 (0.48%) | $0.65 | $0.61 | 1.10 M | $27.47 M |
| 11/11/2025 | $0.58 | $0.61 (4.53%) | $0.64 | $0.54 | 2.18 M | $27.02 M |
| 11/10/2025 | $0.55 | $0.58 (5.67%) | $0.59 | $0.54 | 1.90 M | $25.70 M |
| 11/07/2025 | $0.52 | $0.54 (5.46%) | $0.55 | $0.49 | 2.10 M | $23.92 M |
| 11/06/2025 | $0.57 | $0.55 (-4.41%) | $0.59 | $0.49 | 5.45 M | $24.18 M |
| 11/05/2025 | $0.61 | $0.59 (-3.49%) | $0.65 | $0.56 | 3.67 M | $26.08 M |
| 11/04/2025 | $0.54 | $0.62 (14.13%) | $0.62 | $0.53 | 3.39 M | $27.30 M |
| 11/03/2025 | $0.53 | $0.57 (7.39%) | $0.65 | $0.52 | 8.03 M | $25.43 M |
| 10/31/2025 | $0.56 | $0.52 (-6.92%) | $0.58 | $0.48 | 17.00 M | $23.04 M |
| 10/30/2025 | $0.57 | $0.63 (9.91%) | $0.94 | $0.52 | 318.74 M | $27.91 M |
| 10/29/2025 | $0.40 | $0.45 (11.62%) | $0.46 | $0.40 | 2.58 M | $19.78 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.
