Get the Stockscreener App
0.3985
9.00%
0.0329
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 December 12, 2025, is $0.3985.
- Advanced Biomed Inc all-time high stock price is $4.00, occurred on March 28, 2025.
- The lowest Advanced Biomed Inc stock price recorded was $0.32 on December 10, 2025. Since then, Advanced Biomed Inc's stock price has risen over 24.53% to $0.3985 now.
- The 52-week high stock price for ADVB is $4.00, representing a 903.76% increase from the current share price, occurred on March 28, 2025.
- The 52-week low stock price for ADVB is $0.32, indicating a -19.70% decrease from the current share price, occurred on December 10, 2025.
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.40 | $0.3403 | $0.0597 | 791,850.0 | +9.00% |
| Dec 11, 2025 | $0.3689 | $0.3437 | $0.0252 | 476,369.0 | -3.79% |
| Dec 10, 2025 | $0.4198 | $0.32 | $0.0998 | 19,313,168.0 | +3.66% |
| Dec 09, 2025 | $0.385 | $0.365 | $0.02 | 3,483,257.0 | +1.27% |
| Dec 08, 2025 | $0.396 | $0.36 | $0.036 | 131,966.0 | -5.51% |
| Dec 05, 2025 | $0.4032 | $0.3702 | $0.033 | 53,275.0 | -0.18% |
| Dec 04, 2025 | $0.3967 | $0.3773 | $0.0194 | 33,973.0 | -1.56% |
| Dec 03, 2025 | $0.415 | $0.372 | $0.043 | 129,364.0 | -0.08% |
| Dec 02, 2025 | $0.427 | $0.39 | $0.037 | 97,575.0 | -4.83% |
| Dec 01, 2025 | $0.4488 | $0.4075 | $0.0413 | 55,878.0 | -2.40% |
| Nov 28, 2025 | $0.4611 | $0.4153 | $0.0458 | 152,999.0 | +1.16% |
| Nov 26, 2025 | $0.4326 | $0.4071 | $0.0255 | 147,319.0 | -1.12% |
| Nov 25, 2025 | $0.448 | $0.4175 | $0.0305 | 97,072.0 | -0.94% |
| Nov 24, 2025 | $0.494 | $0.3711 | $0.1229 | 1,213,437.0 | +14.25% |
| Nov 21, 2025 | $0.3988 | $0.361 | $0.0378 | 115,894.0 | -1.70% |
| Nov 20, 2025 | $0.4289 | $0.375 | $0.0539 | 243,529.0 | -8.66% |
| Nov 19, 2025 | $0.4341 | $0.4133 | $0.0208 | 54,869.0 | -0.07% |
| Nov 18, 2025 | $0.4223 | $0.4012 | $0.0211 | 79,192.0 | +0.15% |
| Nov 17, 2025 | $0.44 | $0.40 | $0.04 | 147,981.0 | -5.41% |
| Nov 14, 2025 | $0.4444 | $0.4082 | $0.0362 | 228,816.0 | -2.57% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.4488 | $0.32 | $0.1288 | 25,358,525.0 | -5.14% |
| Nov, 2025 | $0.494 | $0.361 | $0.133 | 4,990,999.0 | -12.59% |
| Oct, 2025 | $0.6578 | $0.3901 | $0.2677 | 47,459,520.0 | +7.25% |
| Sep, 2025 | $0.6495 | $0.372 | $0.2775 | 7,816,232.0 | +6.34% |
| Aug, 2025 | $0.70 | $0.3432 | $0.3568 | 45,098,727.0 | -8.87% |
| Jul, 2025 | $0.91 | $0.46 | $0.45 | 4,550,310.0 | -33.94% |
| Jun, 2025 | $1.09 | $0.5621 | $0.5279 | 2,923,265.0 | -32.03% |
| May, 2025 | $2.44 | $0.8603 | $1.58 | 3,985,761.0 | -46.38% |
| Apr, 2025 | $4.00 | $1.47 | $2.53 | 1,609,335.0 | -51.01% |
| Mar, 2025 | $4.00 | $3.06 | $0.94 | 853,847.0 | +0.00% |
1.15%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):