Anebulo Pharmaceuticals, Inc. - ANEB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.46	0.47	0.47	0.48	0.45	121,725
February 19, 2026	0.48	0.48	0.48	0.51	0.46	65,001
February 18, 2026	0.47	0.49	0.49	0.5	0.47	43,245
February 17, 2026	0.47	0.48	0.48	0.5	0.47	31,736
February 13, 2026	0.47	0.48	0.48	0.5	0.47	42,534
February 12, 2026	0.47	0.47	0.47	0.48	0.47	29,500
February 11, 2026	0.47	0.47	0.47	0.48	0.46	25,138
February 10, 2026	0.46	0.48	0.48	0.48	0.46	39,100
February 09, 2026	0.47	0.48	0.48	0.5	0.46	140,003
February 06, 2026	0.44	0.5	0.5	0.66	0.44	793,187
February 05, 2026	0.9	0.82	0.82	0.9	0.8	42,621
February 04, 2026	0.92	0.95	0.95	0.96	0.86	33,031
February 03, 2026	0.94	0.95	0.95	0.98	0.9	70,700
February 02, 2026	1.02	0.96	0.96	1.06	0.89	151,100
January 30, 2026	0.9	1.05	1.05	1.08	0.86	173,365
January 29, 2026	0.85	0.88	0.88	0.88	0.84	6,647
January 28, 2026	0.83	0.85	0.85	0.9	0.8	54,046
January 27, 2026	0.99	0.91	0.91	0.99	0.88	90,404
January 26, 2026	1.08	1.08	1.08	1.08	1	26,600
January 23, 2026	1.1	1.07	1.07	1.1	1.06	19,449
January 22, 2026	1.1	1.1	1.1	1.1	1.07	22,681
January 21, 2026	1.06	1.09	1.09	1.12	1.04	72,620
January 20, 2026	1.1	1.09	1.09	1.11	1.01	159,047
January 16, 2026	1.1	1.09	1.09	1.13	1.05	105,706
January 15, 2026	1.11	1.04	1.04	1.11	1.02	45,615
January 14, 2026	1.11	1.11	1.11	1.14	1.08	19,100
January 13, 2026	1.13	1.11	1.11	1.13	1.05	76,828
January 12, 2026	1.15	1.13	1.13	1.15	1.05	59,044
January 09, 2026	1.21	1.14	1.14	1.21	1.11	41,509
January 08, 2026	1.18	1.19	1.19	1.21	1.15	10,500
January 07, 2026	1.17	1.21	1.21	1.23	1.14	28,315
January 06, 2026	1.13	1.16	1.16	1.19	1.11	17,400
January 05, 2026	1.14	1.13	1.13	1.2	1.08	31,606
January 02, 2026	1.01	1.13	1.13	1.15	1.01	55,445
December 31, 2025	1	1.01	1.01	1.04	0.94	139,083
December 30, 2025	1.01	0.98	0.98	1.03	0.91	117,011
December 29, 2025	1.13	0.99	0.99	1.18	0.98	239,517
December 26, 2025	1.25	1.12	1.12	1.25	1.06	132,530
December 24, 2025	1.2	1.2	1.2	1.23	1.15	61,948
December 23, 2025	1.62	1.19	1.19	1.71	1.14	417,770
December 22, 2025	1.88	1.72	1.72	1.9	1.61	1.16M
December 19, 2025	2.24	2.17	2.17	2.24	2.14	28,500
December 18, 2025	2.24	2.21	2.21	2.4	1.91	96,106
December 17, 2025	2.29	2.36	2.36	2.37	2.27	3,425
December 16, 2025	2.16	2.23	2.23	2.3	2.16	18,612
December 15, 2025	2.26	2.17	2.17	2.26	2.17	7,830
December 12, 2025	2.17	2.29	2.29	2.29	2.17	1,029
December 11, 2025	2.2	2.24	2.24	2.3	2.15	20,946
December 10, 2025	2.19	2.25	2.25	2.27	2.18	26,004
December 09, 2025	2.24	2.22	2.22	2.32	2.21	8,506
December 08, 2025	2.24	2.27	2.27	2.3	2.22	32,521
December 05, 2025	2.38	2.26	2.26	2.38	2.24	7,739
December 04, 2025	2.37	2.37	2.37	2.37	2.26	1,161
December 03, 2025	2.26	2.33	2.33	2.33	2.26	1,804
December 02, 2025	2.4	2.38	2.38	2.41	2.35	3,700
December 01, 2025	2.34	2.36	2.36	2.39	2.28	6,117
November 28, 2025	2.4	2.34	2.34	2.4	2.34	2,600
November 26, 2025	2.47	2.34	2.34	2.47	2.33	149,712
November 25, 2025	2.45	2.49	2.49	2.49	2.45	4,300
November 24, 2025	2.27	2.37	2.37	2.41	2.27	5,718

Anebulo Pharmaceuticals, Inc. (ANEB) NASDAQ