5 DAY PERFORMANCE
-6.58%
1 MONTH PERFORMANCE
-16.09%
Anbio Biotechnology Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.47 | $6.10 (-5.72%) | $6.47 | $6.10 | 15,842 | $267.74 M |
| 04/29/2025 | $6.32 | $6.43 (1.74%) | $6.69 | $6.32 | 20,400 | $282.22 M |
| 04/28/2025 | $6.34 | $6.43 (1.42%) | $6.69 | $6.26 | 23,800 | $282.22 M |
| 04/25/2025 | $6.77 | $6.53 (-3.55%) | $6.77 | $6.15 | 24,925 | $286.61 M |
| 04/24/2025 | $7.09 | $6.70 (-5.5%) | $7.20 | $6.64 | 43,019 | $294.07 M |
| 04/23/2025 | $6.80 | $6.85 (0.74%) | $7.20 | $6.80 | 25,606 | $300.65 M |
| 04/22/2025 | $6.65 | $6.89 (3.61%) | $7.06 | $6.62 | 24,600 | $302.41 M |
| 04/21/2025 | $6.50 | $6.64 (2.15%) | $6.92 | $6.49 | 25,747 | $291.44 M |
| 04/17/2025 | $6.57 | $6.61 (0.61%) | $6.75 | $6.35 | 24,400 | $290.12 M |
| 04/16/2025 | $6.29 | $6.57 (4.45%) | $6.58 | $6.07 | 27,800 | $288.37 M |
| 04/15/2025 | $6.37 | $6.38 (0.16%) | $6.70 | $6.25 | 54,137 | $280.03 M |
| 04/14/2025 | $6.36 | $6.41 (0.79%) | $6.57 | $6.02 | 50,000 | $281.34 M |
| 04/11/2025 | $5.99 | $6.29 (5.01%) | $6.74 | $5.99 | 30,639 | $276.08 M |
| 04/10/2025 | $6.85 | $6.10 (-10.95%) | $7.02 | $5.90 | 49,902 | $267.74 M |
| 04/09/2025 | $6.43 | $6.18 (-3.89%) | $6.50 | $5.89 | 95,213 | $271.25 M |
| 04/08/2025 | $7.05 | $6.52 (-7.52%) | $7.43 | $6.01 | 99,647 | $286.17 M |
| 04/07/2025 | $6.84 | $7.18 (4.97%) | $7.40 | $6.84 | 46,423 | $315.14 M |
| 04/04/2025 | $6.96 | $7.22 (3.74%) | $7.50 | $6.96 | 26,827 | $316.89 M |
| 04/03/2025 | $7.30 | $7.27 (-0.41%) | $7.82 | $7.11 | 35,200 | $319.09 M |
| 04/02/2025 | $7.39 | $7.00 (-5.28%) | $7.44 | $7.00 | 58,400 | $307.24 M |
| 04/01/2025 | $7.62 | $7.27 (-4.59%) | $7.62 | $7.22 | 54,400 | $319.09 M |
| 03/31/2025 | $7.40 | $7.46 (0.81%) | $7.51 | $7.35 | 41,001 | $327.43 M |
| 03/28/2025 | $7.65 | $7.55 (-1.31%) | $7.65 | $7.38 | 36,500 | $331.38 M |
| 03/27/2025 | $7.55 | $7.41 (-1.85%) | $7.60 | $7.32 | 58,200 | $325.23 M |
| 03/26/2025 | $7.58 | $7.48 (-1.32%) | $7.69 | $7.35 | 41,341 | $328.31 M |
| 03/25/2025 | $7.55 | $7.40 (-1.99%) | $7.79 | $7.29 | 149,970 | $324.79 M |
| 03/24/2025 | $7.76 | $7.52 (-3.09%) | $7.76 | $7.40 | 174,900 | $330.06 M |
| 03/21/2025 | $7.47 | $7.56 (1.2%) | $7.65 | $7.06 | 199,100 | $331.82 M |
| 03/20/2025 | $7.09 | $7.49 (5.64%) | $7.60 | $6.96 | 285,394 | $328.75 M |
| 03/19/2025 | $6.95 | $7.17 (3.17%) | $7.80 | $6.84 | 242,114 | $314.70 M |
| 03/18/2025 | $7.10 | $6.90 (-2.82%) | $7.30 | $6.75 | 264,544 | $302.85 M |
| 03/17/2025 | $7.10 | $6.99 (-1.55%) | $7.48 | $6.69 | 297,200 | $306.80 M |
| 03/14/2025 | $6.70 | $7.15 (6.72%) | $7.35 | $6.43 | 250,400 | $313.82 M |
| 03/13/2025 | $6.45 | $6.81 (5.58%) | $6.97 | $6.45 | 91,700 | $298.90 M |
| 03/12/2025 | $6.63 | $6.68 (0.75%) | $6.97 | $6.55 | 109,112 | $293.19 M |
| 03/11/2025 | $6.18 | $6.96 (12.62%) | $7.10 | $6.05 | 134,242 | $305.48 M |
| 03/10/2025 | $7.02 | $6.21 (-11.54%) | $7.29 | $6.03 | 191,369 | $272.56 M |
| 03/07/2025 | $7.10 | $6.93 (-2.39%) | $7.27 | $6.86 | 159,519 | $304.17 M |
| 03/06/2025 | $7.00 | $7.18 (2.57%) | $7.26 | $6.82 | 199,500 | $315.14 M |
| 03/05/2025 | $6.40 | $7.06 (10.31%) | $7.06 | $6.40 | 177,884 | $309.87 M |
| 03/04/2025 | $6.82 | $6.46 (-5.28%) | $7.07 | $6.37 | 132,719 | $283.54 M |
| 03/03/2025 | $6.95 | $6.76 (-2.73%) | $7.70 | $6.75 | 434,918 | $296.70 M |
| 02/28/2025 | $6.39 | $6.69 (4.69%) | $6.90 | $6.33 | 154,689 | $293.63 M |
| 02/27/2025 | $6.35 | $6.35 (0%) | $6.39 | $6.30 | 131,409 | $278.71 M |
| 02/26/2025 | $6.15 | $6.38 (3.74%) | $6.40 | $6.13 | 108,263 | $280.03 M |
| 02/25/2025 | $6.30 | $6.13 (-2.7%) | $6.35 | $6.04 | 90,727 | $269.05 M |
| 02/24/2025 | $5.77 | $6.22 (7.8%) | $6.30 | $5.77 | 197,797 | $273.00 M |
| 02/21/2025 | $5.72 | $5.77 (0.87%) | $5.96 | $5.60 | 140,749 | $253.25 M |
| 02/20/2025 | $5.61 | $5.67 (1.07%) | $5.75 | $5.32 | 395,707 | $248.86 M |
| 02/19/2025 | $5.26 | $5.77 (9.7%) | $5.89 | $5.18 | 2.07 M | $253.25 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.
