5 DAY PERFORMANCE
+35.95%
1 MONTH PERFORMANCE
+70.14%
3 MONTH PERFORMANCE
+95.49%
6 MONTH PERFORMANCE
+80.42%
YEAR-TO-DATE PERFORMANCE
+48.29%
1 YEAR PERFORMANCE
-1.14%
Advanced Biomed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $8.80 | $8.77 (-0.3%) | $8.81 | $8.63 | 3.92 K | |
| 08/13/2026 | $7.40 | $8.58 (15.95%) | $8.88 | $7.40 | 43.64 K | $11.02 M |
| 08/12/2026 | $8.10 | $7.60 (-6.17%) | $8.50 | $7.22 | 650.22 K | $9.77 M |
| 08/11/2026 | $7.75 | $7.77 (0.26%) | $8.50 | $7.62 | 41.90 K | $9.98 M |
| 08/10/2026 | $6.23 | $7.91 (26.97%) | $8.09 | $6.08 | 598.23 K | $10.16 M |
| 08/07/2026 | $7.22 | $6.37 (-11.77%) | $7.42 | $6.37 | 65.21 K | $8.18 M |
| 08/06/2026 | $7.57 | $7.44 (-1.72%) | $7.80 | $7.32 | 61.14 K | $9.56 M |
| 08/05/2026 | $7.84 | $7.94 (1.28%) | $9.15 | $7.48 | 291.10 K | $10.20 M |
| 08/04/2026 | $7.44 | $7.99 (7.39%) | $8.50 | $7.22 | 85.64 K | $10.27 M |
| 08/03/2026 | $7.39 | $7.61 (2.98%) | $8.75 | $7.39 | 62.81 K | $9.78 M |
| 07/31/2026 | $9.65 | $8.00 (-17.1%) | $9.82 | $7.91 | 102.73 K | $10.28 M |
| 07/30/2026 | $9.89 | $10.08 (1.92%) | $11.49 | $9.12 | 149.48 K | $12.95 M |
| 07/29/2026 | $9.70 | $10.98 (13.2%) | $11.73 | $9.50 | 135.36 K | $14.11 M |
| 07/28/2026 | $12.07 | $10.88 (-9.86%) | $12.60 | $9.49 | 253.24 K | $13.98 M |
| 07/27/2026 | $16.86 | $14.36 (-14.83%) | $20.00 | $14.23 | 456.91 K | $18.45 M |
| 07/24/2026 | $23.09 | $18.98 (-17.8%) | $24.23 | $16.20 | 4.73 M | $24.39 M |
| 07/23/2026 | $15.15 | $16.78 (10.76%) | $20.87 | $12.73 | 11.98 M | $21.56 M |
| 07/22/2026 | $8.32 | $12.25 (47.24%) | $18.73 | $8.08 | 29.59 M | $15.74 M |
| 07/21/2026 | $8.24 | $7.08 (-14.08%) | $8.90 | $6.35 | 1.83 M | $9.10 M |
| 07/20/2026 | $6.71 | $8.90 (32.64%) | $9.42 | $6.21 | 52.86 M | $11.44 M |
| 07/17/2026 | $5.12 | $5.03 (-1.76%) | $5.25 | $4.92 | 2.74 M | $6.46 M |
| 07/16/2026 | $5.15 | $4.90 (-4.85%) | $5.40 | $4.87 | 18.14 K | $6.30 M |
| 07/15/2026 | $5.08 | $5.20 (2.36%) | $5.20 | $5.08 | 3.11 K | $6.68 M |
| 07/14/2026 | $5.29 | $5.09 (-3.78%) | $5.57 | $5.08 | 8.10 K | $6.54 M |
| 07/13/2026 | $5.10 | $5.10 (0%) | $5.51 | $5.05 | 32.43 K | $6.55 M |
| 07/10/2026 | $5.54 | $5.16 (-6.86%) | $5.91 | $5.09 | 15.35 K | $6.63 M |
| 07/09/2026 | $4.89 | $5.33 (9%) | $5.92 | $4.85 | 52.72 K | $6.85 M |
| 07/08/2026 | $5.16 | $5.04 (-2.33%) | $5.26 | $5.00 | 9.20 K | $6.48 M |
| 07/07/2026 | $4.95 | $5.35 (8.08%) | $5.69 | $4.95 | 13.60 K | $6.87 M |
| 07/06/2026 | $4.85 | $5.08 (4.74%) | $5.08 | $4.85 | 3.89 K | $6.53 M |
| 07/02/2026 | $4.60 | $4.99 (8.48%) | $5.07 | $4.60 | 12.98 K | $6.41 M |
| 07/01/2026 | $4.50 | $4.84 (7.56%) | $4.93 | $4.43 | 14.85 K | $6.22 M |
| 06/30/2026 | $4.62 | $4.65 (0.65%) | $4.75 | $4.39 | 28.90 K | $5.97 M |
| 06/29/2026 | $4.58 | $4.67 (1.97%) | $4.76 | $4.11 | 38.43 K | $6.00 M |
| 06/26/2026 | $4.62 | $4.49 (-2.81%) | $4.98 | $4.49 | 3.90 K | $5.77 M |
| 06/25/2026 | $4.29 | $4.99 (16.32%) | $4.99 | $4.29 | 6.63 K | $6.41 M |
| 06/24/2026 | $5.00 | $4.76 (-4.8%) | $5.10 | $4.76 | 7.90 K | $6.12 M |
| 06/23/2026 | $5.03 | $5.12 (1.79%) | $5.23 | $4.91 | 9.40 K | $6.58 M |
| 06/22/2026 | $5.10 | $5.17 (1.37%) | $5.17 | $4.99 | 11.91 K | $6.64 M |
| 06/18/2026 | $4.73 | $5.10 (7.82%) | $5.10 | $4.73 | 16.55 K | $6.55 M |
| 06/17/2026 | $4.46 | $4.75 (6.5%) | $4.89 | $4.46 | 11.99 K | $6.10 M |
| 06/16/2026 | $4.57 | $4.51 (-1.31%) | $4.83 | $4.51 | 13.10 K | $5.80 M |
| 06/15/2026 | $4.27 | $4.40 (3.04%) | $5.00 | $4.23 | 114.51 K | $5.65 M |
| 06/12/2026 | $4.50 | $4.50 (0%) | $4.95 | $4.33 | 82.23 K | $5.78 M |
| 06/11/2026 | $4.07 | $4.01 (-1.47%) | $4.57 | $3.85 | 72.41 K | $5.15 M |
| 06/10/2026 | $3.68 | $3.89 (5.71%) | $3.95 | $3.66 | 12.20 K | $5.00 M |
| 06/09/2026 | $4.20 | $3.71 (-11.67%) | $4.20 | $3.71 | 13.00 K | $4.77 M |
| 06/08/2026 | $4.17 | $3.94 (-5.52%) | $4.52 | $3.94 | 13.62 K | $5.06 M |
| 06/05/2026 | $4.27 | $4.17 (-2.34%) | $4.39 | $4.14 | 6.60 K | $5.36 M |
| 06/04/2026 | $4.35 | $4.26 (-2.07%) | $4.53 | $4.13 | 10.11 K | $5.47 M |
| 06/03/2026 | $4.50 | $4.39 (-2.44%) | $4.74 | $4.39 | 9.81 K | $5.64 M |
| 06/02/2026 | $4.51 | $4.41 (-2.22%) | $4.51 | $4.12 | 17.05 K | $5.67 M |
| 06/01/2026 | $5.23 | $4.39 (-16.06%) | $5.23 | $4.20 | 53.36 K | $5.64 M |
| 05/29/2026 | $3.91 | $5.01 (28.13%) | $6.20 | $3.91 | 287.68 K | $6.44 M |
| 05/28/2026 | $3.94 | $3.91 (-0.76%) | $4.01 | $3.86 | 12.80 K | $5.02 M |
| 05/27/2026 | $3.95 | $3.88 (-1.77%) | $4.10 | $3.79 | 14.90 K | $4.99 M |
| 05/26/2026 | $4.17 | $3.98 (-4.56%) | $4.17 | $3.96 | 3.64 K | $5.11 M |
| 05/22/2026 | $4.01 | $3.95 (-1.5%) | $4.01 | $3.92 | 7.67 K | $5.08 M |
| 05/21/2026 | $4.53 | $4.13 (-8.83%) | $4.53 | $4.11 | 10.85 K | $5.31 M |
| 05/20/2026 | $4.41 | $4.44 (0.68%) | $4.97 | $4.36 | 47.00 K | $5.71 M |
| 05/19/2026 | $4.46 | $4.42 (-0.9%) | $4.56 | $4.03 | 3.94 K | $5.68 M |
| 05/18/2026 | $4.31 | $4.57 (6.03%) | $4.57 | $4.10 | 7.20 K | $5.87 M |
| 05/15/2026 | $4.42 | $4.40 (-0.45%) | $4.88 | $4.40 | 13.60 K | $5.65 M |
| 05/14/2026 | $4.74 | $4.43 (-6.54%) | $4.74 | $4.40 | 13.23 K | $5.69 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.
