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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.37	2.36	2.36	2.37	2.36	2,495
November 20, 2025	2.47	2.29	2.29	2.47	2.29	7,145
November 19, 2025	2.27	2.3	2.3	2.3	2.21	8,601
November 18, 2025	2.27	2.33	2.33	2.36	2.26	8,804
November 17, 2025	2.27	2.29	2.29	2.36	2.27	9,400
November 14, 2025	2.33	2.28	2.28	2.39	2.28	20,435
November 13, 2025	2.34	2.37	2.37	2.38	2.32	5,516
November 12, 2025	2.34	2.37	2.37	2.48	2.32	1,405
November 11, 2025	2.38	2.34	2.34	2.38	2.32	3,400
November 10, 2025	2.42	2.36	2.36	2.45	2.36	19,500
November 07, 2025	2.45	2.42	2.42	2.5	2.33	63,900
November 06, 2025	2.5	2.5	2.5	2.51	2.48	15,200
November 05, 2025	2.44	2.54	2.54	2.54	2.44	17,539
November 04, 2025	2.53	2.53	2.53	2.56	2.48	22,200
November 03, 2025	2.59	2.54	2.54	2.65	2.54	25,103
October 31, 2025	2.54	2.64	2.64	2.64	2.51	10,605
October 30, 2025	2.64	2.64	2.64	2.65	2.58	6,430
October 29, 2025	2.71	2.71	2.71	2.72	2.62	6,959
October 28, 2025	2.68	2.69	2.69	2.75	2.66	9,564
October 27, 2025	2.76	2.7	2.7	2.76	2.66	8,903
October 24, 2025	2.73	2.75	2.75	2.75	2.71	9,400
October 23, 2025	2.74	2.72	2.72	2.77	2.71	30,203

Anebulo Pharmaceuticals, Inc. (ANEB) NASDAQ