Skip to main content
Anebulo Pharmaceuticals, Inc. (ANEB)
NASDAQ: ANEB · Real-Time Price · USD
2.260
-0.110 (-4.64%)
At close: Dec 5, 2025, 4:00 PM EST
2.270
+0.010 (0.44%)
After-hours: Dec 5, 2025, 4:10 PM EST

Anebulo Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,713
Dec 2, 20252.402.412.352.382.380.85%3,660
Dec 1, 20252.342.392.282.362.360.85%6,117
Nov 28, 20252.412.412.342.342.34-2,598
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%2,284
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
Oct 3, 20252.382.432.262.312.31-3.75%35,759
Oct 2, 20252.422.422.352.402.40-0.41%23,174
Oct 1, 20252.492.492.402.412.41-3.60%25,962
Sep 30, 20252.442.502.372.502.503.31%56,316
Sep 29, 20252.402.422.342.422.420.83%11,669
Sep 26, 20252.432.572.402.402.40-1.64%36,760
Sep 25, 20252.442.492.392.442.44-0.41%45,749
Sep 24, 20252.452.492.412.452.45-21,626
Sep 23, 20252.442.522.422.452.45-1.21%40,252
Sep 22, 20252.562.572.442.482.48-1.59%47,706
Sep 19, 20252.422.602.382.522.522.02%275,508
Sep 18, 20252.532.532.382.472.47-1.20%33,079
Sep 17, 20252.452.512.332.502.500.40%93,220
Sep 16, 20252.462.502.332.492.491.22%104,398
Sep 15, 20252.472.552.462.462.463.80%110,162
Sep 12, 20252.362.582.322.372.3717.91%1,007,050
Sep 11, 20252.072.131.772.012.01-2.43%103,168
Sep 10, 20252.212.261.932.062.06-6.36%94,234
Sep 9, 20252.202.232.112.202.20-67,083
Sep 8, 20252.382.382.082.202.20-7.56%246,139
Sep 5, 20252.352.402.322.382.38-0.42%16,432
Sep 4, 20252.392.442.382.392.39-2.85%12,913
Sep 3, 20252.492.492.352.462.46-0.81%33,139
Sep 2, 20252.422.522.422.482.48-0.80%13,991
Aug 29, 20252.552.562.462.502.50-0.79%25,585
Aug 28, 20252.652.712.512.522.52-3.45%16,248
Aug 27, 20252.782.832.612.612.61-6.12%99,008
Aug 26, 20252.712.902.702.782.782.96%57,429
Aug 25, 20252.602.802.602.702.703.85%161,525
Aug 22, 20252.452.692.352.602.605.69%211,945
Aug 21, 20252.512.572.452.462.46-2.38%49,578
Aug 20, 20252.502.562.452.522.521.61%129,629
Aug 19, 20252.552.632.462.482.48-3.88%62,950
Aug 18, 20252.512.692.452.582.583.20%98,877
Aug 15, 20252.492.592.402.502.502.46%84,243
Aug 14, 20252.382.662.372.442.441.67%38,501
Aug 13, 20252.382.452.342.402.400.84%41,063
Aug 12, 20252.352.532.312.382.380.42%78,217
Aug 11, 20252.402.452.222.372.37-1.54%147,219
Aug 8, 20252.472.542.412.412.410.29%74,417
Aug 7, 20252.682.692.352.402.40-11.11%217,665
Aug 6, 20252.672.802.662.702.702.27%104,069
Aug 5, 20252.652.742.622.642.64-2.22%107,475
Aug 4, 20252.792.862.702.702.70-5.26%213,665
Aug 1, 20252.702.922.672.852.856.74%142,874
Jul 31, 20252.912.912.672.672.67-7.29%267,280
Jul 30, 20253.053.102.872.882.88-5.88%337,884
Jul 29, 20253.153.193.043.063.06-2.55%221,023
Jul 28, 20253.153.203.113.143.14-1.57%212,205
Jul 25, 20253.213.243.123.193.19-1.54%402,815
Jul 24, 20253.263.333.203.243.24-2.70%788,443
Jul 23, 20253.243.423.073.333.3381.97%20,095,412
Jul 22, 20251.791.961.771.831.831.67%28,713
Jul 21, 20251.571.801.571.801.809.76%11,491
Jul 18, 20251.531.721.531.641.64-7,020
Jul 17, 20251.561.741.561.641.642.50%19,524