Anebulo Pharmaceuticals, Inc.ANEBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $0.90 | $1.08 | $0.86 | $1.05 | 173,365 |
| 1/29/2026 | $0.85 | $0.88 | $0.84 | $0.88 | 6,647 |
| 1/28/2026 | $0.83 | $0.90 | $0.80 | $0.85 | 54,200 |
| 1/27/2026 | $0.99 | $0.99 | $0.88 | $0.91 | 90,404 |
| 1/26/2026 | $1.08 | $1.08 | $1.00 | $1.08 | 26,600 |
| 1/23/2026 | $1.10 | $1.10 | $1.06 | $1.07 | 19,449 |
| 1/22/2026 | $1.10 | $1.10 | $1.07 | $1.10 | 22,681 |
| 1/21/2026 | $1.06 | $1.12 | $1.04 | $1.09 | 72,620 |
| 1/20/2026 | $1.10 | $1.11 | $1.01 | $1.09 | 161,400 |
| 1/16/2026 | $1.10 | $1.13 | $1.05 | $1.09 | 105,706 |
| 1/15/2026 | $1.11 | $1.11 | $1.02 | $1.04 | 45,615 |
| 1/14/2026 | $1.11 | $1.14 | $1.08 | $1.11 | 19,100 |
| 1/13/2026 | $1.13 | $1.13 | $1.05 | $1.11 | 76,828 |
| 1/12/2026 | $1.15 | $1.15 | $1.05 | $1.13 | 59,044 |
| 1/9/2026 | $1.21 | $1.21 | $1.11 | $1.14 | 41,509 |
| 1/8/2026 | $1.18 | $1.21 | $1.15 | $1.19 | 10,500 |
| 1/7/2026 | $1.17 | $1.23 | $1.14 | $1.21 | 28,315 |
| 1/6/2026 | $1.13 | $1.19 | $1.11 | $1.16 | 17,400 |
| 1/5/2026 | $1.14 | $1.20 | $1.08 | $1.13 | 31,606 |
| 1/2/2026 | $1.01 | $1.15 | $1.01 | $1.13 | 55,445 |
| 12/31/2025 | $1.00 | $1.04 | $0.94 | $1.01 | 139,083 |
| 12/30/2025 | $1.01 | $1.03 | $0.91 | $0.98 | 117,011 |
| 12/29/2025 | $1.13 | $1.18 | $0.97 | $0.99 | 239,517 |
| 12/26/2025 | $1.25 | $1.25 | $1.06 | $1.12 | 132,530 |
| 12/24/2025 | $1.20 | $1.23 | $1.15 | $1.20 | 61,948 |
| 12/23/2025 | $1.62 | $1.71 | $1.14 | $1.19 | 417,770 |
| 12/22/2025 | $1.88 | $1.90 | $1.61 | $1.72 | 1.16M |
| 12/19/2025 | $2.24 | $2.24 | $2.14 | $2.17 | 28,500 |
| 12/18/2025 | $2.24 | $2.40 | $1.91 | $2.21 | 96,106 |
| 12/17/2025 | $2.29 | $2.37 | $2.27 | $2.36 | 3,425 |
| 12/16/2025 | $2.16 | $2.30 | $2.16 | $2.23 | 18,612 |
| 12/15/2025 | $2.26 | $2.26 | $2.17 | $2.17 | 7,830 |
| 12/12/2025 | $2.17 | $2.29 | $2.17 | $2.29 | 1,029 |
| 12/11/2025 | $2.20 | $2.30 | $2.15 | $2.24 | 20,946 |
| 12/10/2025 | $2.18 | $2.29 | $2.15 | $2.15 | 30,506 |
| 12/9/2025 | $2.24 | $2.32 | $2.21 | $2.22 | 8,506 |
| 12/8/2025 | $2.24 | $2.30 | $2.22 | $2.27 | 32,521 |
| 12/5/2025 | $2.38 | $2.38 | $2.24 | $2.26 | 7,739 |
| 12/4/2025 | $2.37 | $2.37 | $2.26 | $2.37 | 1,161 |
| 12/3/2025 | $2.26 | $2.33 | $2.26 | $2.33 | 1,804 |
| 12/2/2025 | $2.40 | $2.41 | $2.35 | $2.38 | 3,700 |
| 12/1/2025 | $2.34 | $2.39 | $2.28 | $2.36 | 6,117 |
| 11/28/2025 | $2.40 | $2.40 | $2.34 | $2.34 | 2,600 |
| 11/26/2025 | $2.47 | $2.47 | $2.33 | $2.34 | 149,712 |
| 11/25/2025 | $2.45 | $2.49 | $2.45 | $2.49 | 4,300 |
| 11/24/2025 | $2.27 | $2.41 | $2.27 | $2.37 | 5,718 |
| 11/21/2025 | $2.37 | $2.37 | $2.36 | $2.36 | 2,495 |
| 11/20/2025 | $2.47 | $2.47 | $2.29 | $2.29 | 7,145 |
| 11/19/2025 | $2.27 | $2.30 | $2.21 | $2.30 | 8,601 |
| 11/18/2025 | $2.27 | $2.36 | $2.26 | $2.33 | 8,804 |
| 11/17/2025 | $2.27 | $2.36 | $2.27 | $2.29 | 9,400 |
| 11/14/2025 | $2.33 | $2.39 | $2.28 | $2.28 | 20,435 |
| 11/13/2025 | $2.34 | $2.38 | $2.32 | $2.37 | 5,516 |
| 11/12/2025 | $2.34 | $2.48 | $2.32 | $2.37 | 1,405 |
| 11/11/2025 | $2.38 | $2.38 | $2.32 | $2.34 | 3,400 |
| 11/10/2025 | $2.42 | $2.45 | $2.36 | $2.36 | 19,500 |
| 11/7/2025 | $2.45 | $2.50 | $2.33 | $2.42 | 63,900 |
| 11/6/2025 | $2.50 | $2.51 | $2.48 | $2.50 | 15,200 |
| 11/5/2025 | $2.44 | $2.54 | $2.44 | $2.54 | 17,539 |
| 11/4/2025 | $2.53 | $2.56 | $2.48 | $2.53 | 22,200 |