5 DAY PERFORMANCE
-6.73%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+10.38%
6 MONTH PERFORMANCE
+13.12%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+7.41%
Anixa Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $3.15 | $3.17 (0.48%) | $3.20 | $3.11 | 44.93 K | |
| 08/13/2026 | $3.24 | $3.20 (-1.23%) | $3.28 | $3.20 | 125.10 K | $107.50 M |
| 08/12/2026 | $3.21 | $3.23 (0.62%) | $3.34 | $3.20 | 145.31 K | $108.51 M |
| 08/11/2026 | $3.24 | $3.22 (-0.62%) | $3.39 | $3.22 | 135.99 K | $108.17 M |
| 08/10/2026 | $3.32 | $3.25 (-2.11%) | $3.40 | $3.22 | 257.70 K | $109.18 M |
| 08/07/2026 | $3.43 | $3.42 (-0.29%) | $3.50 | $3.36 | 154.84 K | $114.89 M |
| 08/06/2026 | $3.41 | $3.43 (0.59%) | $3.53 | $3.36 | 106.61 K | $115.22 M |
| 08/05/2026 | $3.43 | $3.41 (-0.58%) | $3.55 | $3.37 | 182.10 K | $114.55 M |
| 08/04/2026 | $3.42 | $3.41 (-0.29%) | $3.55 | $3.38 | 194.80 K | $114.55 M |
| 08/03/2026 | $3.42 | $3.41 (-0.29%) | $3.55 | $3.37 | 149.84 K | $114.55 M |
| 07/31/2026 | $3.51 | $3.42 (-2.56%) | $3.56 | $3.31 | 178.41 K | $114.89 M |
| 07/30/2026 | $3.48 | $3.56 (2.3%) | $3.58 | $3.40 | 126.35 K | $119.59 M |
| 07/29/2026 | $3.50 | $3.48 (-0.57%) | $3.56 | $3.38 | 169.70 K | $116.90 M |
| 07/28/2026 | $3.48 | $3.52 (1.15%) | $3.65 | $3.41 | 310.45 K | $118.25 M |
| 07/27/2026 | $3.71 | $3.46 (-6.74%) | $3.82 | $3.33 | 435.87 K | $116.23 M |
| 07/24/2026 | $3.76 | $3.70 (-1.6%) | $3.89 | $3.60 | 339.20 K | $124.29 M |
| 07/23/2026 | $3.55 | $3.75 (5.63%) | $3.83 | $3.47 | 324.10 K | $125.97 M |
| 07/22/2026 | $3.64 | $3.52 (-3.3%) | $3.69 | $3.42 | 494.80 K | $118.25 M |
| 07/21/2026 | $3.53 | $3.56 (0.85%) | $3.70 | $3.40 | 592.52 K | $119.59 M |
| 07/20/2026 | $3.46 | $3.46 (0%) | $3.58 | $3.35 | 195.54 K | $116.23 M |
| 07/17/2026 | $3.30 | $3.40 (3.03%) | $3.55 | $3.29 | 175.57 K | $114.22 M |
| 07/16/2026 | $3.50 | $3.32 (-5.14%) | $3.61 | $3.31 | 258.32 K | $111.53 M |
| 07/15/2026 | $3.24 | $3.50 (8.02%) | $3.65 | $3.18 | 501.00 K | $117.58 M |
| 07/14/2026 | $3.04 | $3.19 (4.93%) | $3.23 | $3.00 | 186.00 K | $107.16 M |
| 07/13/2026 | $3.07 | $3.06 (-0.33%) | $3.14 | $2.98 | 167.74 K | $102.79 M |
| 07/10/2026 | $3.22 | $3.06 (-4.97%) | $3.23 | $2.96 | 192.67 K | $102.79 M |
| 07/09/2026 | $3.10 | $3.22 (3.87%) | $3.28 | $3.10 | 100.73 K | $108.17 M |
| 07/08/2026 | $2.96 | $3.11 (5.07%) | $3.16 | $2.92 | 184.94 K | $104.47 M |
| 07/07/2026 | $3.03 | $2.96 (-2.31%) | $3.08 | $2.87 | 189.97 K | $99.44 M |
| 07/06/2026 | $3.15 | $3.05 (-3.17%) | $3.26 | $3.02 | 273.90 K | $102.46 M |
| 07/02/2026 | $3.20 | $3.27 (2.19%) | $3.48 | $3.15 | 595.41 K | $109.85 M |
| 07/01/2026 | $2.76 | $3.14 (13.77%) | $3.21 | $2.74 | 402.30 K | $105.48 M |
| 06/30/2026 | $2.84 | $2.80 (-1.41%) | $2.90 | $2.73 | 258.42 K | $94.06 M |
| 06/29/2026 | $2.80 | $2.85 (1.79%) | $2.85 | $2.59 | 429.22 K | $95.74 M |
| 06/26/2026 | $2.60 | $2.79 (7.31%) | $2.79 | $2.36 | 1.04 M | $93.72 M |
| 06/25/2026 | $2.80 | $2.62 (-6.43%) | $2.83 | $2.58 | 299.95 K | $88.01 M |
| 06/24/2026 | $2.78 | $2.74 (-1.44%) | $2.84 | $2.68 | 190.23 K | $92.04 M |
| 06/23/2026 | $2.74 | $2.76 (0.73%) | $2.87 | $2.70 | 126.66 K | $92.72 M |
| 06/22/2026 | $2.97 | $2.77 (-6.73%) | $2.97 | $2.75 | 285.10 K | $93.05 M |
| 06/18/2026 | $2.76 | $2.91 (5.43%) | $2.94 | $2.58 | 600.84 K | $97.76 M |
| 06/17/2026 | $2.65 | $2.69 (1.51%) | $2.79 | $2.53 | 245.25 K | $90.37 M |
| 06/16/2026 | $2.58 | $2.61 (1.16%) | $2.65 | $2.53 | 238.20 K | $87.68 M |
| 06/15/2026 | $2.57 | $2.48 (-3.5%) | $2.67 | $2.47 | 172.31 K | $83.31 M |
| 06/12/2026 | $2.49 | $2.47 (-0.8%) | $2.55 | $2.41 | 145.87 K | $82.97 M |
| 06/11/2026 | $2.38 | $2.48 (4.2%) | $2.55 | $2.32 | 123.90 K | $83.31 M |
| 06/10/2026 | $2.40 | $2.35 (-2.08%) | $2.50 | $2.35 | 113.10 K | $78.94 M |
| 06/09/2026 | $2.46 | $2.40 (-2.44%) | $2.52 | $2.40 | 108.34 K | $80.62 M |
| 06/08/2026 | $2.52 | $2.46 (-2.38%) | $2.53 | $2.44 | 122.26 K | $82.64 M |
| 06/05/2026 | $2.62 | $2.48 (-5.34%) | $2.64 | $2.45 | 110.20 K | $82.44 M |
| 06/04/2026 | $2.50 | $2.62 (4.8%) | $2.68 | $2.50 | 92.38 K | $87.09 M |
| 06/03/2026 | $2.56 | $2.52 (-1.56%) | $2.66 | $2.50 | 89.64 K | $83.76 M |
| 06/02/2026 | $2.70 | $2.55 (-5.56%) | $2.72 | $2.50 | 248.36 K | $84.76 M |
| 06/01/2026 | $2.71 | $2.70 (-0.37%) | $2.75 | $2.66 | 139.55 K | $89.75 M |
| 05/29/2026 | $2.71 | $2.70 (-0.37%) | $2.79 | $2.66 | 93.70 K | $89.75 M |
| 05/28/2026 | $2.65 | $2.70 (1.89%) | $2.80 | $2.62 | 127.15 K | $89.75 M |
| 05/27/2026 | $2.76 | $2.65 (-3.99%) | $2.77 | $2.65 | 68.66 K | $88.09 M |
| 05/26/2026 | $2.80 | $2.73 (-2.5%) | $2.80 | $2.72 | 104.63 K | $90.75 M |
| 05/22/2026 | $2.79 | $2.79 (0%) | $2.82 | $2.76 | 40.50 K | $92.74 M |
| 05/21/2026 | $2.73 | $2.75 (0.73%) | $2.80 | $2.67 | 80.66 K | $91.41 M |
| 05/20/2026 | $2.67 | $2.73 (2.25%) | $2.79 | $2.65 | 115.22 K | $90.75 M |
| 05/19/2026 | $2.72 | $2.67 (-1.84%) | $2.75 | $2.61 | 102.01 K | $88.75 M |
| 05/18/2026 | $2.81 | $2.76 (-1.78%) | $2.84 | $2.72 | 118.34 K | $91.74 M |
| 05/15/2026 | $2.84 | $2.82 (-0.7%) | $2.86 | $2.75 | 110.40 K | $93.74 M |
| 05/14/2026 | $2.95 | $2.89 (-2.03%) | $2.95 | $2.80 | 101.20 K | $96.06 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.
