Get the Stockscreener App
4.645
3.49%
-0.055
Advanced Biomed Inc Stock (ADVB) Price History
The historical daily chart and data for Advanced Biomed Inc stock (ADVB), show that the latest closing stock price as of March 05, 2026, is $4.645.
- Advanced Biomed Inc all-time high stock price is $80.00, occurred on March 28, 2025.
- The lowest Advanced Biomed Inc stock price recorded was $0.1856 on February 19, 2026. Since then, Advanced Biomed Inc's stock price has risen over 2,403% to $4.645 now.
- The 52-week high stock price for ADVB is $80.00, representing a 1,622% increase from the current share price, occurred on March 28, 2025.
- The 52-week low stock price for ADVB is $3.61, indicating a -22.28% decrease from the current share price, occurred on February 24, 2026.
The table below shows more information about ADVB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $4.55 | $4.24 | $0.3099 | 49,510.0 | -1.09% |
| Mar 04, 2026 | $5.82 | $3.90 | $1.92 | 6,283,070.0 | +7.75% |
| Mar 03, 2026 | $4.32 | $4.05 | $0.265 | 27,969.0 | +2.65% |
| Mar 02, 2026 | $4.20 | $4.01 | $0.19 | 32,759.0 | +2.16% |
| Feb 27, 2026 | $4.23 | $3.94 | $0.2946 | 12,722.0 | +1.31% |
| Feb 26, 2026 | $4.19 | $3.86 | $0.3299 | 36,514.0 | +1.78% |
| Feb 25, 2026 | $4.49 | $3.80 | $0.69 | 199,434.0 | +5.91% |
| Feb 24, 2026 | $5.69 | $3.61 | $2.08 | 655,590.0 | -8.37% |
| Feb 23, 2026 | $4.57 | $3.91 | $0.6599 | 170,612.0 | +1.50% |
| Feb 20, 2026 | $4.64 | $3.84 | $0.80 | 199,509.0 | -11.78% |
| Feb 19, 2026 | $4.71 | $3.71 | $1.00 | 359,202.7 | +6.38% |
| Feb 18, 2026 | $4.50 | $4.03 | $0.472 | 20,466.1 | -10.69% |
| Feb 17, 2026 | $5.06 | $4.76 | $0.30 | 370.7 | -0.62% |
| Feb 13, 2026 | $5.00 | $4.80 | $0.20 | 1,148.4 | +1.09% |
| Feb 12, 2026 | $5.00 | $4.75 | $0.25 | 920.6 | -3.85% |
| Feb 11, 2026 | $5.00 | $4.75 | $0.25 | 201.3 | +0.82% |
| Feb 10, 2026 | $4.95 | $4.75 | $0.196 | 43.75 | +3.16% |
| Feb 09, 2026 | $4.93 | $4.60 | $0.326 | 448.1 | +2.41% |
| Feb 06, 2026 | $4.64 | $4.22 | $0.418 | 1,367.1 | -2.97% |
| Feb 05, 2026 | $5.16 | $4.62 | $0.538 | 4,029.0 | -9.67% |
| Feb 04, 2026 | $5.45 | $5.00 | $0.446 | 1,833.8 | -4.55% |
| Feb 03, 2026 | $5.90 | $5.32 | $0.578 | 937.0 | -2.36% |
Advanced Biomed Inc Stock (ADVB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advanced Biomed Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADVB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advanced Biomed Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advanced Biomed Inc Stock (ADVB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $5.82 | $3.90 | $1.92 | 6,393,308.0 | +11.76% |
| Feb, 2026 | $6.00 | $3.61 | $2.39 | 1,667,291.1 | -32.72% |
| Jan, 2026 | $7.40 | $5.08 | $2.32 | 40,694.7 | +3.46% |
Advanced Biomed Inc Stock (ADVB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.98 | $6.20 | $2.78 | 1,278,173.8 | -19.40% |
| Nov, 2025 | $9.88 | $7.22 | $2.66 | 249,550.0 | -12.59% |
| Oct, 2025 | $13.16 | $7.80 | $5.35 | 2,372,976.0 | +7.25% |
| Sep, 2025 | $12.99 | $7.44 | $5.55 | 390,811.6 | +6.34% |
| Aug, 2025 | $14.00 | $6.86 | $7.14 | 2,254,936.4 | -8.87% |
| Jul, 2025 | $18.20 | $9.20 | $9.00 | 227,515.5 | -33.94% |
| Jun, 2025 | $21.80 | $11.24 | $10.56 | 146,163.3 | -32.03% |
| May, 2025 | $48.80 | $17.21 | $31.59 | 199,288.1 | -46.38% |
| Apr, 2025 | $80.00 | $29.40 | $50.60 | 80,466.8 | -51.01% |
| Mar, 2025 | $80.00 | $61.20 | $18.80 | 42,692.4 | +0.00% |
2.11%
1.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):