If you invested $1000 in Annovis Bio, Inc. (ANVS) since IPO date, it would be worth $88.98 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $28.43, while $1000 invested 1 year ago would be worth $351.15. This corresponds to total returns of -91.1%, -97.16%, -64.88%, respectively, with annualized returns of -29.97%, -50.92%, -64.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 0.87 | 0.85 | 0.85 | 0.87 | 0.79 | 1.61M |
| November 10, 2026 | 0.9 | 0.87 | 0.87 | 0.9 | 0.81 | 1.64M |
| November 09, 2026 | 0.94 | 0.9 | 0.9 | 0.99 | 0.83 | 5.19M |
| November 06, 2026 | 0.7 | 0.83 | 0.83 | 0.85 | 0.63 | 8.87M |
| November 05, 2026 | 0.88 | 0.67 | 0.67 | 0.91 | 0.62 | 30.8M |
| November 04, 2026 | 1.12 | 1.21 | 1.21 | 1.25 | 1.1 | 1.2M |
| November 03, 2026 | 1.07 | 1.09 | 1.09 | 1.14 | 1.07 | 678,277 |
| November 02, 2026 | 1.17 | 1.08 | 1.08 | 1.4 | 1.06 | 3M |
| October 30, 2026 | 1.02 | 1.13 | 1.13 | 1.17 | 1.01 | 1.48M |
| October 29, 2026 | 1.01 | 1.02 | 1.02 | 1.05 | 1 | 1.48M |
| October 28, 2026 | 0.98 | 1.02 | 1.02 | 1.03 | 0.98 | 911,371 |
| October 27, 2026 | 0.95 | 1 | 1 | 1.03 | 0.95 | 912,823 |
| October 26, 2026 | 1 | 0.96 | 0.96 | 1 | 0.93 | 593,042 |
| October 23, 2026 | 0.99 | 1 | 1 | 1.01 | 0.96 | 315,796 |
| October 22, 2026 | 0.99 | 0.99 | 0.99 | 1.05 | 0.98 | 448,434 |
| October 21, 2026 | 1 | 0.99 | 0.99 | 1.04 | 0.99 | 546,328 |
| October 20, 2026 | 0.96 | 0.98 | 0.98 | 1.02 | 0.96 | 692,334 |
| October 19, 2026 | 1 | 0.98 | 0.98 | 1.04 | 0.95 | 633,049 |
| October 16, 2026 | 1.06 | 0.99 | 0.99 | 1.08 | 0.99 | 641,422 |
| October 15, 2026 | 1.04 | 1.05 | 1.05 | 1.08 | 1.01 | 571,863 |
| October 14, 2026 | 1.05 | 1.02 | 1.02 | 1.08 | 1.01 | 844,205 |
| October 13, 2026 | 1.15 | 1.06 | 1.06 | 1.15 | 1.05 | 848,313 |
| October 12, 2026 | 1.21 | 1.15 | 1.15 | 1.21 | 1.14 | 460,230 |
| October 09, 2026 | 1.16 | 1.21 | 1.21 | 1.24 | 1.15 | 521,861 |
| October 08, 2026 | 1.21 | 1.17 | 1.17 | 1.21 | 1.14 | 804,516 |
| October 07, 2026 | 1.19 | 1.21 | 1.21 | 1.23 | 1.19 | 429,698 |
| October 06, 2026 | 1.2 | 1.18 | 1.18 | 1.24 | 1.17 | 538,708 |
| October 05, 2026 | 1.16 | 1.2 | 1.2 | 1.2 | 1.14 | 657,624 |
| October 02, 2026 | 1.19 | 1.18 | 1.18 | 1.2 | 1.14 | 648,526 |
| October 01, 2026 | 1.26 | 1.17 | 1.17 | 1.26 | 1.16 | 1.19M |
| September 30, 2026 | 1.3 | 1.27 | 1.27 | 1.34 | 1.27 | 572,494 |
| September 29, 2026 | 1.39 | 1.3 | 1.3 | 1.41 | 1.3 | 812,016 |
| September 28, 2026 | 1.32 | 1.38 | 1.38 | 1.43 | 1.3 | 1.19M |
| September 25, 2026 | 1.35 | 1.31 | 1.31 | 1.36 | 1.31 | 573,504 |
| September 24, 2026 | 1.27 | 1.33 | 1.33 | 1.34 | 1.23 | 853,916 |
| September 23, 2026 | 1.3 | 1.27 | 1.27 | 1.33 | 1.24 | 1.14M |
| September 22, 2026 | 1.19 | 1.26 | 1.26 | 1.3 | 1.19 | 1.21M |
| September 21, 2026 | 1.18 | 1.19 | 1.19 | 1.22 | 1.18 | 882,154 |
| September 18, 2026 | 1.12 | 1.14 | 1.14 | 1.16 | 1.09 | 677,307 |
| September 17, 2026 | 1.1 | 1.1 | 1.1 | 1.17 | 1.08 | 1.52M |
| September 16, 2026 | 1.12 | 1.04 | 1.04 | 1.13 | 1.04 | 1.43M |
| September 15, 2026 | 1.14 | 1.12 | 1.12 | 1.14 | 1.1 | 823,028 |
| September 11, 2026 | 1.2 | 1.12 | 1.12 | 1.23 | 1.11 | 1.89M |
| September 10, 2026 | 1.21 | 1.19 | 1.19 | 1.26 | 1.17 | 1.34M |
| September 09, 2026 | 1.31 | 1.22 | 1.22 | 1.32 | 1.22 | 1.74M |
| September 08, 2026 | 1.39 | 1.3 | 1.3 | 1.4 | 1.3 | 1.94M |
| September 04, 2026 | 1.4 | 1.39 | 1.39 | 1.44 | 1.38 | 1.53M |
| September 03, 2026 | 1.65 | 1.38 | 1.38 | 1.68 | 1.32 | 0 |
| September 02, 2026 | 1.71 | 1.7 | 1.7 | 1.76 | 1.69 | 583,737 |
| September 01, 2026 | 1.73 | 1.69 | 1.69 | 1.73 | 1.67 | 457,168 |
| August 31, 2026 | 1.72 | 1.72 | 1.72 | 1.78 | 1.7 | 423,871 |
| August 28, 2026 | 1.78 | 1.72 | 1.72 | 1.83 | 1.71 | 498,422 |
| August 27, 2026 | 1.76 | 1.81 | 1.81 | 1.81 | 1.76 | 292,346 |
| August 26, 2026 | 1.84 | 1.78 | 1.78 | 1.86 | 1.76 | 233,560 |
| August 25, 2026 | 1.76 | 1.82 | 1.82 | 1.83 | 1.76 | 560,218 |
| August 24, 2026 | 1.83 | 1.75 | 1.75 | 1.83 | 1.74 | 670,083 |
| August 21, 2026 | 1.78 | 1.82 | 1.82 | 1.84 | 1.77 | 618,556 |
| August 20, 2026 | 1.84 | 1.79 | 1.79 | 1.89 | 1.78 | 546,258 |
| August 19, 2026 | 1.9 | 1.85 | 1.85 | 1.9 | 1.8 | 0 |
| August 18, 2026 | 1.75 | 1.8 | 1.8 | 1.8 | 1.75 | 0 |