5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-34.60%
3 MONTH PERFORMANCE
+20.60%
6 MONTH PERFORMANCE
-5.88%
YEAR-TO-DATE PERFORMANCE
-30.64%
1 YEAR PERFORMANCE
-12.41%
Annovis Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $2.43 | $2.40 (-1.23%) | $2.50 | $2.40 | 240.72 K | $48.33 M |
| 02/09/2026 | $2.56 | $2.49 (-2.73%) | $2.56 | $2.38 | 301.12 K | $49.02 M |
| 02/06/2026 | $2.54 | $2.49 (-1.97%) | $2.61 | $2.46 | 550.92 K | $49.02 M |
| 02/05/2026 | $2.55 | $2.44 (-4.31%) | $2.62 | $2.42 | 345.61 K | $48.03 M |
| 02/04/2026 | $2.63 | $2.58 (-1.9%) | $2.73 | $2.45 | 465.11 K | $50.79 M |
| 02/03/2026 | $2.71 | $2.60 (-4.06%) | $2.81 | $2.55 | 250.81 K | $51.18 M |
| 02/02/2026 | $2.66 | $2.70 (1.5%) | $2.79 | $2.65 | 246.20 K | $53.15 M |
| 01/30/2026 | $2.80 | $2.70 (-3.57%) | $2.88 | $2.60 | 534.15 K | $53.15 M |
| 01/29/2026 | $2.90 | $2.81 (-3.1%) | $2.97 | $2.75 | 481.60 K | $55.32 M |
| 01/28/2026 | $2.91 | $3.04 (4.47%) | $3.14 | $2.91 | 457.35 K | $59.84 M |
| 01/27/2026 | $2.93 | $2.90 (-1.02%) | $3.02 | $2.80 | 409.80 K | $57.09 M |
| 01/26/2026 | $3.01 | $2.96 (-1.66%) | $3.01 | $2.83 | 494.47 K | $58.27 M |
| 01/23/2026 | $3.02 | $3.01 (-0.33%) | $3.06 | $2.92 | 313.60 K | $59.25 M |
| 01/22/2026 | $2.93 | $3.06 (4.44%) | $3.19 | $2.93 | 754.80 K | $60.24 M |
| 01/21/2026 | $2.79 | $2.88 (3.23%) | $2.93 | $2.78 | 419.81 K | $56.69 M |
| 01/20/2026 | $2.77 | $2.79 (0.72%) | $2.87 | $2.70 | 649.87 K | $54.92 M |
| 01/16/2026 | $3.25 | $2.89 (-11.08%) | $3.26 | $2.88 | 835.51 K | $56.89 M |
| 01/15/2026 | $3.15 | $3.20 (1.59%) | $3.30 | $3.10 | 366.24 K | $62.99 M |
| 01/14/2026 | $3.07 | $3.17 (3.26%) | $3.23 | $2.98 | 559.42 K | $62.40 M |
| 01/13/2026 | $3.49 | $3.12 (-10.6%) | $3.53 | $3.00 | 1.21 M | $61.42 M |
| 01/12/2026 | $3.60 | $3.45 (-4.17%) | $3.61 | $3.31 | 826.57 K | $67.91 M |
| 01/09/2026 | $3.97 | $3.67 (-7.56%) | $4.02 | $3.66 | 397.91 K | $72.24 M |
| 01/08/2026 | $4.04 | $3.92 (-2.97%) | $4.14 | $3.91 | 296.02 K | $76.39 M |
| 01/07/2026 | $3.89 | $4.07 (4.63%) | $4.12 | $3.88 | 654.83 K | $79.31 M |
| 01/06/2026 | $3.81 | $3.85 (1.05%) | $3.94 | $3.75 | 444.00 K | $75.02 M |
| 01/05/2026 | $3.70 | $3.80 (2.7%) | $3.83 | $3.60 | 497.00 K | $74.05 M |
| 01/02/2026 | $3.45 | $3.65 (5.8%) | $3.68 | $3.26 | 469.66 K | $71.12 M |
| 12/31/2025 | $3.44 | $3.46 (0.58%) | $3.50 | $3.36 | 354.82 K | $67.42 M |
| 12/30/2025 | $3.48 | $3.46 (-0.57%) | $3.64 | $3.43 | 339.24 K | $67.42 M |
| 12/29/2025 | $3.52 | $3.50 (-0.57%) | $3.71 | $3.50 | 287.27 K | $68.20 M |
| 12/26/2025 | $3.61 | $3.60 (-0.28%) | $3.72 | $3.49 | 286.93 K | $70.15 M |
| 12/24/2025 | $3.58 | $3.66 (2.23%) | $3.70 | $3.56 | 130.81 K | $71.32 M |
| 12/23/2025 | $3.89 | $3.58 (-7.97%) | $3.91 | $3.57 | 526.55 K | $69.76 M |
| 12/22/2025 | $3.74 | $3.93 (5.08%) | $4.04 | $3.60 | 628.10 K | $76.58 M |
| 12/19/2025 | $3.68 | $3.65 (-0.82%) | $3.74 | $3.46 | 873.65 K | $71.12 M |
| 12/18/2025 | $3.69 | $3.67 (-0.54%) | $3.86 | $3.65 | 603.86 K | $71.51 M |
| 12/17/2025 | $3.93 | $3.62 (-7.89%) | $4.05 | $3.58 | 609.54 K | $70.54 M |
| 12/16/2025 | $3.71 | $3.93 (5.93%) | $3.99 | $3.71 | 415.41 K | $76.58 M |
| 12/15/2025 | $4.15 | $3.78 (-8.92%) | $4.24 | $3.76 | 712.79 K | $73.66 M |
| 12/12/2025 | $3.77 | $4.13 (9.55%) | $4.23 | $3.70 | 1.04 M | $80.48 M |
| 12/11/2025 | $4.12 | $3.79 (-8.01%) | $4.15 | $3.70 | 1.49 M | $73.85 M |
| 12/10/2025 | $4.45 | $4.20 (-5.62%) | $4.57 | $4.18 | 778.70 K | $81.84 M |
| 12/09/2025 | $4.50 | $4.46 (-0.89%) | $4.64 | $4.34 | 717.33 K | $86.91 M |
| 12/08/2025 | $4.48 | $4.30 (-4.02%) | $4.55 | $4.12 | 938.00 K | $83.79 M |
| 12/05/2025 | $4.66 | $4.55 (-2.36%) | $4.76 | $4.40 | 604.03 K | $88.66 M |
| 12/04/2025 | $4.68 | $4.65 (-0.64%) | $4.82 | $4.60 | 499.70 K | $90.61 M |
| 12/03/2025 | $4.35 | $4.65 (6.9%) | $4.76 | $4.32 | 1.36 M | $90.61 M |
| 12/02/2025 | $4.46 | $4.41 (-1.12%) | $4.71 | $4.01 | 1.60 M | $85.93 M |
| 12/01/2025 | $5.04 | $4.51 (-10.52%) | $5.10 | $4.32 | 1.85 M | $87.88 M |
| 11/28/2025 | $5.05 | $5.10 (0.99%) | $5.50 | $4.90 | 1.29 M | $99.38 M |
| 11/26/2025 | $5.02 | $4.92 (-1.99%) | $5.25 | $4.57 | 2.93 M | $95.87 M |
| 11/25/2025 | $4.08 | $4.82 (18.14%) | $4.83 | $4.01 | 2.37 M | $93.92 M |
| 11/24/2025 | $3.84 | $4.09 (6.51%) | $4.48 | $3.82 | 3.31 M | $79.70 M |
| 11/21/2025 | $3.91 | $3.79 (-3.07%) | $4.00 | $3.47 | 1.97 M | $73.85 M |
| 11/20/2025 | $3.44 | $3.88 (12.79%) | $3.98 | $3.39 | 3.60 M | $75.61 M |
| 11/19/2025 | $3.51 | $3.38 (-3.7%) | $3.69 | $3.25 | 2.41 M | $65.86 M |
| 11/18/2025 | $2.98 | $3.37 (13.09%) | $3.82 | $2.98 | 7.21 M | $65.67 M |
| 11/17/2025 | $2.37 | $3.03 (27.85%) | $4.00 | $2.36 | 44.36 M | $59.04 M |
| 11/14/2025 | $2.11 | $2.34 (10.9%) | $2.42 | $2.11 | 617.69 K | $45.60 M |
| 11/13/2025 | $2.38 | $2.29 (-3.78%) | $2.43 | $2.23 | 555.90 K | $44.62 M |
| 11/12/2025 | $2.17 | $2.43 (11.98%) | $2.49 | $2.17 | 1.71 M | $47.35 M |
| 11/11/2025 | $2.00 | $2.11 (5.5%) | $2.11 | $1.96 | 168.84 K | $41.12 M |
| 11/10/2025 | $2.08 | $1.99 (-4.33%) | $2.08 | $1.96 | 114.70 K | $38.78 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.
