Skip to main content
Anebulo Pharmaceuticals, Inc. (ANEB)
NASDAQ: ANEB · Real-Time Price · USD
0.360
-0.071 (-16.49%)
At close: Feb 27, 2026, 4:00 PM EST
0.382
+0.022 (6.08%)
After-hours: Feb 27, 2026, 7:57 PM EST

Anebulo Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.440.540.350.360.36-16.49%528,167
Feb 26, 20260.440.460.430.430.430.65%21,194
Feb 25, 20260.430.460.410.430.43-0.76%50,509
Feb 24, 20260.430.460.430.430.43-0.71%56,391
Feb 23, 20260.480.490.410.430.43-8.10%52,436
Feb 20, 20260.460.480.450.470.47-2.13%121,716
Feb 19, 20260.480.510.460.480.48-1.21%65,000
Feb 18, 20260.470.500.470.490.491.70%43,245
Feb 17, 20260.470.500.470.480.480.42%31,736
Feb 13, 20260.470.500.470.480.480.86%42,534
Feb 12, 20260.470.480.470.470.470.04%29,025
Feb 11, 20260.470.480.460.470.47-0.27%19,553
Feb 10, 20260.460.480.460.480.48-1.14%39,063
Feb 9, 20260.470.500.460.480.48-3.80%139,999
Feb 6, 20260.440.660.440.500.50-39.05%784,964
Feb 5, 20260.900.900.800.820.82-13.57%42,620
Feb 4, 20260.920.960.860.950.950.01%33,031
Feb 3, 20260.940.980.900.950.95-0.75%70,693
Feb 2, 20261.021.060.890.960.96-8.84%151,066
Jan 30, 20260.901.080.861.051.0520.00%164,406
Jan 29, 20260.850.880.840.880.882.35%6,613
Jan 28, 20260.830.900.800.850.85-6.07%54,046
Jan 27, 20260.990.990.880.910.91-15.73%88,447
Jan 26, 20261.081.081.001.081.080.93%26,571
Jan 23, 20261.101.101.061.071.07-2.73%19,244
Jan 22, 20261.101.101.071.101.100.92%22,318
Jan 21, 20261.061.121.041.091.09-72,620
Jan 20, 20261.101.111.011.091.09-161,366
Jan 16, 20261.101.131.051.091.094.81%105,706
Jan 15, 20261.111.111.021.041.04-6.31%45,576
Jan 14, 20261.111.141.081.111.11-19,054
Jan 13, 20261.131.131.051.111.11-1.77%76,823
Jan 12, 20261.151.151.051.131.13-0.88%59,043
Jan 9, 20261.211.211.111.141.14-4.20%41,409
Jan 8, 20261.181.211.151.191.19-1.65%10,460
Jan 7, 20261.171.231.141.211.214.31%28,308
Jan 6, 20261.131.191.111.161.162.65%17,354
Jan 5, 20261.141.201.081.131.13-31,506
Jan 2, 20261.011.151.011.131.1311.88%55,445
Dec 31, 20251.001.040.941.011.012.86%137,451
Dec 30, 20251.011.030.910.980.98-1.19%116,928
Dec 29, 20251.131.180.980.990.99-11.28%237,911
Dec 26, 20251.251.251.061.121.12-6.67%130,928
Dec 24, 20251.201.231.151.201.200.84%61,948
Dec 23, 20251.621.711.141.191.19-30.81%414,679
Dec 22, 20251.881.901.611.721.72-20.74%1,163,856
Dec 19, 20252.242.242.142.172.17-1.81%28,480
Dec 18, 20252.242.401.912.212.21-6.36%96,105
Dec 17, 20252.292.372.272.362.365.83%3,425
Dec 16, 20252.162.302.162.232.232.76%18,612
Dec 15, 20252.262.262.172.172.17-5.24%7,830
Dec 12, 20252.172.292.172.292.292.23%1,029
Dec 11, 20252.202.302.152.242.244.19%20,946
Dec 10, 20252.182.292.152.152.15-3.15%30,506
Dec 9, 20252.242.322.212.222.22-2.20%8,506
Dec 8, 20252.242.302.222.272.270.44%32,521
Dec 5, 20252.382.382.242.262.26-4.64%7,739
Dec 4, 20252.372.372.262.372.371.72%1,161
Dec 3, 20252.262.332.262.332.33-2.10%1,804
Dec 2, 20252.402.412.352.382.380.85%3,660
Dec 1, 20252.342.392.282.362.360.85%6,117
Nov 28, 20252.412.412.342.342.34-2,600
Nov 26, 20252.472.472.332.342.34-6.02%149,712
Nov 25, 20252.452.492.452.492.495.24%4,266
Nov 24, 20252.272.412.272.372.370.47%5,718
Nov 21, 20252.372.372.362.362.362.84%2,495
Nov 20, 20252.472.472.292.292.29-0.43%7,145
Nov 19, 20252.272.302.212.302.30-1.29%8,601
Nov 18, 20252.272.362.262.332.331.75%8,804
Nov 17, 20252.272.362.272.292.290.44%9,375
Nov 14, 20252.332.392.282.282.28-3.80%20,435
Nov 13, 20252.342.382.322.372.37-5,516
Nov 12, 20252.342.482.322.372.371.28%1,405
Nov 11, 20252.382.382.322.342.34-0.85%3,376
Nov 10, 20252.422.452.362.362.36-2.48%19,479
Nov 7, 20252.452.502.332.422.42-3.20%63,856
Nov 6, 20252.502.512.482.502.50-1.57%15,188
Nov 5, 20252.442.542.442.542.540.40%17,539
Nov 4, 20252.532.562.482.532.53-0.39%22,197
Nov 3, 20252.592.652.542.542.54-3.79%25,103
Oct 31, 20252.542.642.512.642.64-10,605
Oct 30, 20252.582.652.582.642.64-2.58%6,440
Oct 29, 20252.712.722.622.712.710.74%6,959
Oct 28, 20252.682.752.662.692.69-0.37%9,601
Oct 27, 20252.762.762.662.702.70-1.82%8,903
Oct 24, 20252.732.752.712.752.751.10%9,391
Oct 23, 20252.742.772.712.722.72-1.09%30,203
Oct 22, 20252.732.752.702.752.75-0.36%9,053
Oct 21, 20252.712.782.682.762.762.60%20,338
Oct 20, 20252.622.852.622.692.691.13%52,828
Oct 17, 20252.542.732.502.662.665.56%17,781
Oct 16, 20252.712.742.522.522.52-7.35%23,361
Oct 15, 20252.562.722.462.722.7210.57%63,571
Oct 14, 20252.302.522.302.462.466.03%63,315
Oct 13, 20252.382.382.272.322.32-17,205
Oct 10, 20252.272.382.262.322.32-0.43%10,917
Oct 9, 20252.302.352.302.332.331.30%11,656
Oct 8, 20252.262.392.252.302.30-0.43%14,981
Oct 7, 20252.262.382.232.312.31-0.86%9,576
Oct 6, 20252.252.362.242.332.330.87%6,749