5 DAY PERFORMANCE
+8.22%
1 MONTH PERFORMANCE
-19.49%
3 MONTH PERFORMANCE
-1.21%
6 MONTH PERFORMANCE
-49.31%
YEAR-TO-DATE PERFORMANCE
-12.90%
Anbio Biotechnology Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $22.81 | $26.19 (14.82%) | $27.31 | $22.81 | 40.39 K | $1.17 B |
| 02/17/2026 | $24.00 | $23.50 (-2.08%) | $24.89 | $22.41 | 57.40 K | $1.03 B |
| 02/13/2026 | $24.41 | $24.20 (-0.86%) | $26.93 | $24.20 | 130.50 K | $1.06 B |
| 02/12/2026 | $27.17 | $25.23 (-7.14%) | $27.49 | $24.85 | 106.24 K | $1.11 B |
| 02/11/2026 | $24.02 | $27.16 (13.07%) | $28.00 | $23.44 | 75.90 K | $1.19 B |
| 02/10/2026 | $22.60 | $24.90 (10.18%) | $25.80 | $22.60 | 72.15 K | $1.09 B |
| 02/09/2026 | $25.00 | $23.26 (-6.96%) | $25.50 | $21.09 | 140.35 K | $1.02 B |
| 02/06/2026 | $24.00 | $25.65 (6.87%) | $26.00 | $23.05 | 31.95 K | $1.13 B |
| 02/05/2026 | $23.04 | $24.06 (4.43%) | $26.77 | $23.04 | 48.65 K | $1.06 B |
| 02/04/2026 | $27.33 | $23.03 (-15.73%) | $29.85 | $22.10 | 55.95 K | $1.01 B |
| 02/03/2026 | $24.48 | $27.22 (11.19%) | $33.00 | $24.39 | 162.73 K | $1.19 B |
| 02/02/2026 | $22.64 | $24.66 (8.92%) | $34.00 | $20.48 | 219.04 K | $1.08 B |
| 01/30/2026 | $23.97 | $21.91 (-8.59%) | $24.56 | $20.00 | 81.20 K | $961.66 M |
| 01/29/2026 | $20.01 | $25.75 (28.69%) | $44.44 | $19.65 | 358.70 K | $1.13 B |
| 01/28/2026 | $20.89 | $19.29 (-7.66%) | $21.00 | $19.28 | 10.89 K | $846.66 M |
| 01/27/2026 | $24.46 | $21.51 (-12.06%) | $25.50 | $18.50 | 61.78 K | $944.10 M |
| 01/26/2026 | $29.52 | $22.67 (-23.2%) | $31.52 | $22.30 | 85.50 K | $995.01 M |
| 01/23/2026 | $29.01 | $30.12 (3.83%) | $30.44 | $29.01 | 11.60 K | $1.32 B |
| 01/22/2026 | $32.24 | $28.61 (-11.26%) | $33.96 | $28.61 | 18.60 K | $1.26 B |
| 01/21/2026 | $31.85 | $33.59 (5.46%) | $33.59 | $30.91 | 55.50 K | $1.47 B |
| 01/20/2026 | $32.86 | $30.81 (-6.24%) | $34.52 | $30.08 | 21.01 K | $1.35 B |
| 01/16/2026 | $34.59 | $32.53 (-5.96%) | $35.38 | $32.20 | 33.70 K | $1.43 B |
| 01/15/2026 | $40.55 | $34.59 (-14.7%) | $40.60 | $33.30 | 45.05 K | $1.52 B |
| 01/14/2026 | $41.15 | $39.23 (-4.67%) | $43.00 | $38.10 | 72.90 K | $1.72 B |
| 01/13/2026 | $35.89 | $41.11 (14.54%) | $42.79 | $32.93 | 53.91 K | $1.80 B |
| 01/12/2026 | $34.99 | $35.69 (2%) | $35.69 | $34.70 | 12.80 K | $1.57 B |
| 01/09/2026 | $32.85 | $34.99 (6.51%) | $35.22 | $31.60 | 26.80 K | $1.54 B |
| 01/08/2026 | $35.40 | $32.48 (-8.25%) | $35.40 | $30.15 | 44.00 K | $1.43 B |
| 01/07/2026 | $32.42 | $34.25 (5.64%) | $35.05 | $32.20 | 54.97 K | $1.50 B |
| 01/06/2026 | $34.82 | $32.09 (-7.84%) | $34.82 | $32.07 | 15.31 K | $1.41 B |
| 01/05/2026 | $29.88 | $34.20 (14.46%) | $35.45 | $29.88 | 11.93 K | $1.50 B |
| 01/02/2026 | $28.70 | $29.48 (2.72%) | $31.50 | $27.32 | 22.32 K | $1.29 B |
| 12/31/2025 | $29.46 | $30.07 (2.07%) | $30.71 | $28.50 | 19.90 K | $1.32 B |
| 12/30/2025 | $31.50 | $29.99 (-4.79%) | $31.84 | $29.50 | 42.80 K | $1.32 B |
| 12/29/2025 | $33.49 | $32.39 (-3.28%) | $34.00 | $31.72 | 27.80 K | $1.37 B |
| 12/26/2025 | $38.00 | $33.50 (-11.84%) | $38.00 | $32.60 | 72.80 K | $1.42 B |
| 12/24/2025 | $32.17 | $35.84 (11.41%) | $37.02 | $32.17 | 47.20 K | $1.52 B |
| 12/23/2025 | $34.07 | $34.61 (1.58%) | $34.99 | $31.18 | 43.40 K | $1.46 B |
| 12/22/2025 | $31.29 | $33.51 (7.09%) | $35.55 | $31.29 | 34.94 K | $1.42 B |
| 12/19/2025 | $30.75 | $32.35 (5.2%) | $32.35 | $29.00 | 7.60 K | $1.37 B |
| 12/18/2025 | $32.63 | $30.25 (-7.29%) | $36.12 | $28.38 | 59.48 K | $1.28 B |
| 12/17/2025 | $28.57 | $31.50 (10.26%) | $34.50 | $28.07 | 47.31 K | $1.33 B |
| 12/16/2025 | $28.66 | $28.01 (-2.27%) | $29.30 | $27.02 | 23.34 K | $1.18 B |
| 12/15/2025 | $27.50 | $28.40 (3.27%) | $28.40 | $26.06 | 25.00 K | $1.20 B |
| 12/12/2025 | $28.09 | $28.90 (2.88%) | $29.40 | $27.53 | 15.63 K | $1.22 B |
| 12/11/2025 | $34.27 | $29.21 (-14.77%) | $34.27 | $26.89 | 29.09 K | $1.24 B |
| 12/10/2025 | $34.70 | $31.88 (-8.13%) | $36.05 | $30.25 | 33.00 K | $1.35 B |
| 12/09/2025 | $41.59 | $33.75 (-18.85%) | $41.59 | $31.36 | 35.54 K | $1.43 B |
| 12/08/2025 | $36.53 | $38.62 (5.72%) | $44.00 | $36.53 | 24.84 K | $1.63 B |
| 12/05/2025 | $38.94 | $37.00 (-4.98%) | $44.73 | $36.00 | 48.56 K | $1.56 B |
| 12/04/2025 | $37.40 | $40.83 (9.17%) | $42.99 | $36.49 | 84.70 K | $1.73 B |
| 12/03/2025 | $27.01 | $34.52 (27.8%) | $39.95 | $26.94 | 64.30 K | $1.46 B |
| 12/02/2025 | $26.97 | $27.70 (2.71%) | $28.97 | $25.38 | 9.52 K | $1.17 B |
| 12/01/2025 | $21.13 | $26.75 (26.6%) | $28.11 | $21.13 | 27.79 K | $1.13 B |
| 11/28/2025 | $22.00 | $23.43 (6.5%) | $24.20 | $21.61 | 22.31 K | $990.88 M |
| 11/26/2025 | $21.11 | $22.59 (7.01%) | $22.94 | $20.53 | 5.10 K | $955.36 M |
| 11/25/2025 | $22.31 | $21.75 (-2.51%) | $22.89 | $20.86 | 20.42 K | $919.83 M |
| 11/24/2025 | $22.86 | $24.15 (5.64%) | $24.15 | $20.00 | 5.44 K | $1.02 B |
| 11/21/2025 | $25.63 | $23.74 (-7.37%) | $26.22 | $23.74 | 11.83 K | $1.00 B |
| 11/20/2025 | $29.38 | $26.60 (-9.46%) | $29.38 | $26.60 | 8.24 K | $1.12 B |
| 11/19/2025 | $27.44 | $27.57 (0.47%) | $29.00 | $26.80 | 16.60 K | $1.17 B |
| 11/18/2025 | $28.19 | $26.51 (-5.96%) | $32.94 | $25.00 | 36.93 K | $1.12 B |
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.
