Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
4.790
+0.050 (1.05%)
At close: Dec 5, 2025, 4:00 PM EST
4.880
+0.090 (1.88%)
After-hours: Dec 5, 2025, 5:42 PM EST
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.76 | 4.90 | 4.67 | 4.79 | 4.79 | 1.05% | 183,487 |
| Dec 4, 2025 | 4.82 | 4.85 | 4.64 | 4.74 | 4.74 | -2.27% | 202,470 |
| Dec 3, 2025 | 4.67 | 4.91 | 4.46 | 4.85 | 4.85 | 15.48% | 580,525 |
| Dec 2, 2025 | 4.41 | 4.54 | 4.20 | 4.20 | 4.20 | -4.55% | 119,355 |
| Dec 1, 2025 | 4.54 | 4.57 | 4.39 | 4.40 | 4.40 | -4.14% | 128,080 |
| Nov 28, 2025 | 4.70 | 4.70 | 4.55 | 4.59 | 4.59 | -1.08% | 87,547 |
| Nov 26, 2025 | 4.32 | 4.70 | 4.26 | 4.64 | 4.64 | 7.41% | 209,868 |
| Nov 25, 2025 | 4.35 | 4.38 | 4.15 | 4.32 | 4.32 | -0.69% | 90,451 |
| Nov 24, 2025 | 4.34 | 4.45 | 4.26 | 4.35 | 4.35 | 0.23% | 105,226 |
| Nov 21, 2025 | 4.38 | 4.49 | 4.25 | 4.34 | 4.34 | -1.36% | 144,956 |
| Nov 20, 2025 | 4.41 | 4.59 | 4.33 | 4.40 | 4.40 | 1.15% | 233,101 |
| Nov 19, 2025 | 4.12 | 4.36 | 4.09 | 4.35 | 4.35 | 6.10% | 153,424 |
| Nov 18, 2025 | 4.17 | 4.23 | 4.07 | 4.10 | 4.10 | -2.38% | 159,564 |
| Nov 17, 2025 | 4.10 | 4.25 | 4.06 | 4.20 | 4.20 | 2.19% | 161,666 |
| Nov 14, 2025 | 4.26 | 4.45 | 4.05 | 4.11 | 4.11 | -6.38% | 269,685 |
| Nov 13, 2025 | 4.39 | 4.56 | 4.32 | 4.39 | 4.39 | - | 183,926 |
| Nov 12, 2025 | 4.54 | 4.57 | 4.36 | 4.39 | 4.39 | -4.57% | 226,231 |
| Nov 11, 2025 | 4.19 | 4.60 | 4.15 | 4.60 | 4.60 | 9.79% | 272,587 |
| Nov 10, 2025 | 4.27 | 4.34 | 4.18 | 4.19 | 4.19 | - | 113,242 |
| Nov 7, 2025 | 4.03 | 4.19 | 3.92 | 4.19 | 4.19 | 3.20% | 112,903 |
| Nov 6, 2025 | 4.08 | 4.08 | 4.01 | 4.06 | 4.06 | -0.25% | 60,296 |
| Nov 5, 2025 | 4.05 | 4.08 | 3.88 | 4.07 | 4.07 | 2.52% | 125,466 |
| Nov 4, 2025 | 4.00 | 4.17 | 3.85 | 3.97 | 3.97 | -4.11% | 190,375 |
| Nov 3, 2025 | 4.12 | 4.17 | 3.83 | 4.14 | 4.14 | 0.24% | 254,491 |
| Oct 31, 2025 | 4.06 | 4.17 | 4.01 | 4.13 | 4.13 | 1.72% | 73,297 |
| Oct 30, 2025 | 4.16 | 4.25 | 4.00 | 4.06 | 4.06 | -2.40% | 125,822 |
| Oct 29, 2025 | 4.28 | 4.28 | 4.04 | 4.16 | 4.16 | -1.89% | 103,110 |
| Oct 28, 2025 | 4.35 | 4.45 | 4.22 | 4.24 | 4.24 | -2.08% | 135,981 |
| Oct 27, 2025 | 4.15 | 4.36 | 4.01 | 4.33 | 4.33 | 4.59% | 193,463 |
| Oct 24, 2025 | 4.18 | 4.27 | 4.06 | 4.14 | 4.14 | -0.96% | 138,078 |
| Oct 23, 2025 | 4.07 | 4.23 | 4.07 | 4.18 | 4.18 | 3.47% | 110,778 |
| Oct 22, 2025 | 4.18 | 4.22 | 3.95 | 4.04 | 4.04 | -3.35% | 210,547 |
| Oct 21, 2025 | 4.29 | 4.29 | 4.10 | 4.18 | 4.18 | -2.56% | 112,301 |
| Oct 20, 2025 | 4.25 | 4.39 | 4.05 | 4.29 | 4.29 | 4.63% | 262,823 |
| Oct 17, 2025 | 4.34 | 4.35 | 4.09 | 4.10 | 4.10 | -6.82% | 204,622 |
| Oct 16, 2025 | 4.47 | 4.67 | 4.33 | 4.40 | 4.40 | -1.57% | 231,839 |
| Oct 15, 2025 | 4.33 | 4.54 | 4.27 | 4.47 | 4.47 | 3.23% | 177,076 |
| Oct 14, 2025 | 4.48 | 4.49 | 4.21 | 4.33 | 4.33 | -4.20% | 289,767 |
| Oct 13, 2025 | 4.39 | 4.70 | 4.39 | 4.52 | 4.52 | 4.39% | 285,949 |
| Oct 10, 2025 | 4.94 | 4.98 | 4.00 | 4.33 | 4.33 | -11.99% | 788,463 |
| Oct 9, 2025 | 4.40 | 4.98 | 4.30 | 4.92 | 4.92 | 10.81% | 739,047 |
| Oct 8, 2025 | 4.10 | 4.50 | 4.08 | 4.44 | 4.44 | 8.03% | 709,525 |
| Oct 7, 2025 | 3.40 | 4.20 | 3.35 | 4.11 | 4.11 | 26.46% | 1,111,095 |
| Oct 6, 2025 | 3.28 | 3.28 | 3.21 | 3.25 | 3.25 | -0.61% | 52,751 |
| Oct 3, 2025 | 3.28 | 3.32 | 3.24 | 3.27 | 3.27 | -0.61% | 67,492 |
| Oct 2, 2025 | 3.40 | 3.40 | 3.24 | 3.29 | 3.29 | -2.95% | 76,091 |
| Oct 1, 2025 | 3.29 | 3.41 | 3.21 | 3.39 | 3.39 | 2.73% | 178,322 |
| Sep 30, 2025 | 3.41 | 3.44 | 3.29 | 3.30 | 3.30 | -3.23% | 50,975 |
| Sep 29, 2025 | 3.40 | 3.43 | 3.33 | 3.41 | 3.41 | 0.29% | 70,711 |
| Sep 26, 2025 | 3.38 | 3.44 | 3.30 | 3.40 | 3.40 | 0.74% | 77,640 |
| Sep 25, 2025 | 3.40 | 3.41 | 3.34 | 3.38 | 3.38 | -1.89% | 56,471 |
| Sep 24, 2025 | 3.42 | 3.48 | 3.38 | 3.44 | 3.44 | 0.58% | 51,562 |
| Sep 23, 2025 | 3.50 | 3.55 | 3.35 | 3.42 | 3.42 | -2.01% | 165,006 |
| Sep 22, 2025 | 3.39 | 3.53 | 3.30 | 3.49 | 3.49 | 5.76% | 267,511 |
| Sep 19, 2025 | 3.41 | 3.44 | 3.27 | 3.30 | 3.30 | -2.08% | 179,260 |
| Sep 18, 2025 | 3.40 | 3.45 | 3.36 | 3.37 | 3.37 | 0.60% | 118,687 |
| Sep 17, 2025 | 3.60 | 3.60 | 3.31 | 3.35 | 3.35 | -6.94% | 213,623 |
| Sep 16, 2025 | 3.54 | 3.60 | 3.37 | 3.60 | 3.60 | 2.27% | 294,438 |
| Sep 15, 2025 | 3.03 | 3.54 | 3.03 | 3.52 | 3.52 | 19.93% | 586,723 |
| Sep 12, 2025 | 2.96 | 3.03 | 2.93 | 2.94 | 2.94 | -0.51% | 102,284 |
| Sep 11, 2025 | 3.04 | 3.04 | 2.93 | 2.95 | 2.95 | -2.32% | 94,168 |
| Sep 10, 2025 | 3.02 | 3.09 | 2.95 | 3.02 | 3.02 | 1.34% | 172,939 |
| Sep 9, 2025 | 3.04 | 3.04 | 2.95 | 2.98 | 2.98 | - | 44,114 |
| Sep 8, 2025 | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | 0.34% | 53,589 |
| Sep 5, 2025 | 3.00 | 3.01 | 2.94 | 2.97 | 2.97 | - | 36,399 |
| Sep 4, 2025 | 2.98 | 3.07 | 2.93 | 2.97 | 2.97 | -0.67% | 43,719 |
| Sep 3, 2025 | 3.10 | 3.14 | 2.95 | 2.99 | 2.99 | -3.24% | 92,931 |
| Sep 2, 2025 | 2.96 | 3.20 | 2.96 | 3.09 | 3.09 | 3.34% | 88,146 |
| Aug 29, 2025 | 3.01 | 3.02 | 2.97 | 2.99 | 2.99 | -0.66% | 19,455 |
| Aug 28, 2025 | 2.97 | 3.03 | 2.93 | 3.01 | 3.01 | 2.03% | 26,575 |
| Aug 27, 2025 | 2.97 | 3.01 | 2.95 | 2.95 | 2.95 | -1.34% | 43,976 |
| Aug 26, 2025 | 3.01 | 3.03 | 2.93 | 2.99 | 2.99 | -0.33% | 50,802 |
| Aug 25, 2025 | 3.02 | 3.07 | 2.97 | 3.00 | 3.00 | -1.96% | 41,171 |
| Aug 22, 2025 | 2.96 | 3.09 | 2.96 | 3.06 | 3.06 | 3.73% | 57,085 |
| Aug 21, 2025 | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | 1.03% | 24,811 |
| Aug 20, 2025 | 2.94 | 3.07 | 2.92 | 2.92 | 2.92 | -1.68% | 125,640 |
| Aug 19, 2025 | 3.00 | 3.04 | 2.97 | 2.97 | 2.97 | -0.34% | 34,336 |
| Aug 18, 2025 | 3.00 | 3.05 | 2.97 | 2.98 | 2.98 | 0.34% | 85,738 |
| Aug 15, 2025 | 3.00 | 3.03 | 2.93 | 2.97 | 2.97 | - | 55,086 |
| Aug 14, 2025 | 3.03 | 3.08 | 2.93 | 2.97 | 2.97 | -2.62% | 80,415 |
| Aug 13, 2025 | 3.04 | 3.08 | 2.97 | 3.05 | 3.05 | 0.33% | 72,683 |
| Aug 12, 2025 | 2.97 | 3.10 | 2.95 | 3.04 | 3.04 | 3.40% | 96,767 |
| Aug 11, 2025 | 3.00 | 3.02 | 2.90 | 2.94 | 2.94 | -1.34% | 71,914 |
| Aug 8, 2025 | 3.00 | 3.09 | 2.90 | 2.98 | 2.98 | -1.00% | 165,560 |
| Aug 7, 2025 | 3.08 | 3.10 | 3.00 | 3.01 | 3.01 | -2.90% | 58,025 |
| Aug 6, 2025 | 3.16 | 3.20 | 3.05 | 3.10 | 3.10 | -1.59% | 54,196 |
| Aug 5, 2025 | 3.29 | 3.29 | 3.14 | 3.15 | 3.15 | -3.37% | 50,531 |
| Aug 4, 2025 | 3.00 | 3.29 | 3.00 | 3.26 | 3.26 | 8.31% | 216,326 |
| Aug 1, 2025 | 3.06 | 3.14 | 3.01 | 3.01 | 3.01 | -1.63% | 44,715 |
| Jul 31, 2025 | 3.17 | 3.25 | 3.05 | 3.06 | 3.06 | -3.16% | 90,000 |
| Jul 30, 2025 | 3.26 | 3.28 | 3.12 | 3.16 | 3.16 | 1.94% | 87,777 |
| Jul 29, 2025 | 3.32 | 3.33 | 3.10 | 3.10 | 3.10 | -5.78% | 112,973 |
| Jul 28, 2025 | 3.27 | 3.36 | 3.24 | 3.29 | 3.29 | 2.17% | 54,062 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.21 | 3.22 | 3.22 | -4.45% | 85,602 |
| Jul 24, 2025 | 3.41 | 3.41 | 3.35 | 3.37 | 3.37 | -0.30% | 108,328 |
| Jul 23, 2025 | 3.37 | 3.46 | 3.31 | 3.38 | 3.38 | 1.35% | 64,479 |
| Jul 22, 2025 | 3.39 | 3.48 | 3.28 | 3.34 | 3.34 | -2.77% | 135,175 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.37 | 3.43 | 3.43 | -0.29% | 140,237 |
| Jul 18, 2025 | 3.35 | 3.50 | 3.35 | 3.44 | 3.44 | 2.69% | 82,658 |
| Jul 17, 2025 | 3.32 | 3.39 | 3.25 | 3.35 | 3.35 | -0.30% | 129,590 |