Annovis Bio, Inc. (ANVS) NYSE

Currency In USD

ANVS Historical Return

If you invested $1000 in Annovis Bio, Inc. (ANVS) since IPO date, it would be worth $189.78 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $46.1, while $1000 invested 1 year ago would be worth $767.93. This corresponds to total returns of -81.02%, -95.39%, -23.21%, respectively, with annualized returns of -22.36%, -45.96%, -23.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ANVS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 17, 2026	1.82	1.74	1.74	1.85	1.74	660,269
August 14, 2026	1.83	1.85	1.85	1.9	1.8	934,895
August 13, 2026	1.84	1.79	1.79	1.86	1.75	0
August 12, 2026	1.87	1.8	1.8	1.9	1.8	0
August 11, 2026	1.91	1.89	1.89	1.91	1.86	0
August 10, 2026	1.9	1.89	1.89	1.9	1.85	320,974
August 07, 2026	1.9	1.88	1.88	1.95	1.85	0
August 06, 2026	1.91	1.86	1.86	1.91	1.81	317,215
August 05, 2026	1.9	1.87	1.87	1.98	1.86	1.1M
August 04, 2026	1.75	1.87	1.87	1.91	1.72	803,232
August 03, 2026	1.78	1.72	1.72	1.82	1.71	459,863
July 31, 2026	1.81	1.75	1.75	1.81	1.7	351,364
July 30, 2026	1.72	1.77	1.77	1.79	1.72	388,508
July 29, 2026	1.67	1.7	1.7	1.76	1.67	567,786
July 28, 2026	1.67	1.69	1.69	1.7	1.55	718,784
July 27, 2026	1.69	1.67	1.67	1.72	1.63	497,193
July 23, 2026	1.7	1.75	1.75	1.76	1.69	626,599
July 22, 2026	1.72	1.74	1.74	1.77	1.72	317,357
July 21, 2026	1.72	1.75	1.75	1.77	1.7	360,106
July 20, 2026	1.7	1.69	1.69	1.74	1.66	620,114
July 17, 2026	1.71	1.74	1.74	1.79	1.7	624,124
July 16, 2026	1.77	1.74	1.74	1.8	1.72	475,539
July 15, 2026	1.72	1.8	1.8	1.83	1.71	453,542
July 14, 2026	1.75	1.71	1.71	1.75	1.68	1.59M
July 13, 2026	1.85	1.76	1.76	1.85	1.72	968,694
July 10, 2026	1.93	1.86	1.86	1.98	1.82	1.17M
July 09, 2026	2	1.95	1.95	2.02	1.91	1.05M
July 08, 2026	2	1.99	1.99	2.17	1.93	1.79M
July 07, 2026	1.96	1.92	1.92	2.15	1.92	1.6M
July 06, 2026	1.96	1.97	1.97	1.99	1.91	456,575
July 02, 2026	1.93	1.93	1.93	2.02	1.9	940,650
July 01, 2026	1.88	1.92	1.92	1.96	1.87	716,337
June 30, 2026	1.88	1.86	1.86	1.93	1.83	667,867
June 29, 2026	1.72	1.86	1.86	1.9	1.71	892,481
June 26, 2026	1.66	1.72	1.72	1.72	1.65	1.35M
June 25, 2026	1.74	1.65	1.65	1.74	1.65	1.2M
June 24, 2026	1.75	1.7	1.7	1.78	1.69	734,641
June 23, 2026	1.72	1.74	1.74	1.8	1.71	670,746
June 22, 2026	1.78	1.77	1.77	1.84	1.73	815,519
June 18, 2026	1.76	1.75	1.75	1.8	1.75	1.09M
June 17, 2026	1.81	1.74	1.74	1.9	1.74	953,422
June 16, 2026	1.78	1.79	1.79	1.85	1.77	670,951
June 15, 2026	1.8	1.78	1.78	1.87	1.78	739,007
June 12, 2026	1.85	1.78	1.78	1.9	1.78	610,902
June 11, 2026	1.71	1.83	1.83	1.84	1.7	1.09M
June 10, 2026	1.79	1.72	1.72	1.86	1.72	1.1M
June 09, 2026	1.78	1.77	1.77	1.84	1.71	1.2M
June 08, 2026	1.92	1.79	1.79	1.95	1.78	931,330
June 05, 2026	1.94	1.89	1.89	1.96	1.85	0
June 04, 2026	1.9	1.99	1.99	2.07	1.87	2.02M
June 03, 2026	1.84	1.85	1.85	1.88	1.8	690,709
June 02, 2026	1.94	1.86	1.86	1.94	1.78	1.52M
June 01, 2026	1.92	1.82	1.82	1.96	1.8	1.71M
May 29, 2026	1.9	1.92	1.92	1.97	1.89	959,197
May 28, 2026	2	1.9	1.9	2.01	1.9	960,812
May 27, 2026	2.05	2.01	2.01	2.12	1.98	1.18M