5 DAY PERFORMANCE
-12.54%
1 MONTH PERFORMANCE
-29.05%
3 MONTH PERFORMANCE
-49.19%
6 MONTH PERFORMANCE
-47.50%
YEAR-TO-DATE PERFORMANCE
-28.03%
Advanced Biomed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.21 | $0.21 (1.86%) | $0.23 | $0.20 | 292.07 K | $4.61 M |
| 02/17/2026 | $0.25 | $0.24 (-5.69%) | $0.25 | $0.24 | 7.64 K | $5.16 M |
| 02/13/2026 | $0.25 | $0.24 (-3.38%) | $0.25 | $0.24 | 37.80 K | $5.20 M |
| 02/12/2026 | $0.25 | $0.24 (-5%) | $0.25 | $0.24 | 18.82 K | $5.14 M |
| 02/11/2026 | $0.25 | $0.25 (0.69%) | $0.25 | $0.24 | 4.45 K | $5.35 M |
| 02/10/2026 | $0.24 | $0.25 (3.16%) | $0.25 | $0.24 | 900 | $5.30 M |
| 02/09/2026 | $0.25 | $0.24 (-3.57%) | $0.25 | $0.23 | 9.02 K | $5.14 M |
| 02/06/2026 | $0.23 | $0.23 (0.83%) | $0.23 | $0.21 | 27.64 K | $5.02 M |
| 02/05/2026 | $0.25 | $0.24 (-4.63%) | $0.26 | $0.23 | 80.60 K | $5.17 M |
| 02/04/2026 | $0.27 | $0.26 (-2.83%) | $0.27 | $0.25 | 36.70 K | $5.73 M |
| 02/03/2026 | $0.27 | $0.28 (4.17%) | $0.30 | $0.27 | 20.60 K | $6.00 M |
| 02/02/2026 | $0.30 | $0.28 (-5.37%) | $0.30 | $0.28 | 38.84 K | $6.14 M |
| 01/30/2026 | $0.30 | $0.30 (0.63%) | $0.30 | $0.29 | 25.93 K | $6.53 M |
| 01/29/2026 | $0.31 | $0.28 (-9.44%) | $0.31 | $0.25 | 119.40 K | $5.99 M |
| 01/28/2026 | $0.30 | $0.31 (1.99%) | $0.31 | $0.29 | 36.31 K | $6.65 M |
| 01/27/2026 | $0.31 | $0.30 (-2.87%) | $0.32 | $0.30 | 10.59 K | $6.52 M |
| 01/26/2026 | $0.30 | $0.31 (4.78%) | $0.35 | $0.30 | 18.60 K | $6.69 M |
| 01/23/2026 | $0.33 | $0.32 (-3.86%) | $0.34 | $0.29 | 75.99 K | $6.91 M |
| 01/22/2026 | $0.31 | $0.34 (11.53%) | $0.35 | $0.31 | 49.30 K | $7.37 M |
| 01/21/2026 | $0.35 | $0.33 (-6.66%) | $0.37 | $0.32 | 31.82 K | $7.07 M |
| 01/20/2026 | $0.30 | $0.33 (8.33%) | $0.34 | $0.29 | 139.20 K | $7.03 M |
| 01/16/2026 | $0.31 | $0.30 (-4.52%) | $0.32 | $0.29 | 19.22 K | $6.41 M |
| 01/15/2026 | $0.33 | $0.32 (-3.65%) | $0.33 | $0.31 | 18.73 K | $6.85 M |
| 01/14/2026 | $0.32 | $0.33 (2.78%) | $0.33 | $0.31 | 20.00 K | $7.12 M |
| 01/13/2026 | $0.34 | $0.33 (-0.9%) | $0.34 | $0.32 | 17.60 K | $7.18 M |
| 01/12/2026 | $0.34 | $0.36 (5.42%) | $0.36 | $0.32 | 28.51 K | $7.74 M |
| 01/09/2026 | $0.36 | $0.36 (-0.19%) | $0.36 | $0.34 | 32.90 K | $7.77 M |
| 01/08/2026 | $0.36 | $0.35 (-1.25%) | $0.36 | $0.33 | 13.61 K | $7.67 M |
| 01/07/2026 | $0.35 | $0.35 (0.31%) | $0.36 | $0.33 | 31.71 K | $7.60 M |
| 01/06/2026 | $0.33 | $0.35 (6.38%) | $0.35 | $0.32 | 45.64 K | $7.57 M |
| 01/05/2026 | $0.32 | $0.34 (4.94%) | $0.34 | $0.31 | 76.90 K | $7.28 M |
| 01/02/2026 | $0.30 | $0.30 (0.5%) | $0.31 | $0.29 | 30.37 K | $6.54 M |
| 12/31/2025 | $0.34 | $0.29 (-15.22%) | $0.35 | $0.28 | 272.73 K | $6.31 M |
| 12/30/2025 | $0.33 | $0.34 (2.61%) | $0.36 | $0.32 | 116.00 K | $7.33 M |
| 12/29/2025 | $0.36 | $0.33 (-6.19%) | $0.36 | $0.33 | 120.05 K | $7.22 M |
| 12/26/2025 | $0.32 | $0.37 (14.56%) | $0.37 | $0.32 | 153.20 K | $7.93 M |
| 12/24/2025 | $0.36 | $0.38 (4.17%) | $0.38 | $0.35 | 53.55 K | $8.12 M |
| 12/23/2025 | $0.35 | $0.37 (4.98%) | $0.38 | $0.34 | 62.91 K | $7.99 M |
| 12/22/2025 | $0.36 | $0.36 (0.8%) | $0.36 | $0.33 | 41.83 K | $7.88 M |
| 12/19/2025 | $0.32 | $0.36 (13.84%) | $0.37 | $0.32 | 61.20 K | $7.88 M |
| 12/18/2025 | $0.36 | $0.34 (-3.83%) | $0.36 | $0.34 | 33.25 K | $7.45 M |
| 12/17/2025 | $0.36 | $0.39 (7.31%) | $0.39 | $0.35 | 49.75 K | $8.39 M |
| 12/16/2025 | $0.38 | $0.39 (2.02%) | $0.39 | $0.31 | 142.20 K | $8.40 M |
| 12/15/2025 | $0.39 | $0.39 (1.61%) | $0.40 | $0.36 | 183.70 K | $8.49 M |
| 12/12/2025 | $0.35 | $0.40 (13.99%) | $0.40 | $0.34 | 797.74 K | $8.62 M |
| 12/11/2025 | $0.34 | $0.37 (6.37%) | $0.37 | $0.34 | 490.23 K | $7.91 M |
| 12/10/2025 | $0.40 | $0.38 (-4.13%) | $0.42 | $0.32 | 19.56 M | $8.22 M |
| 12/09/2025 | $0.37 | $0.37 (-0.92%) | $0.39 | $0.37 | 6.80 M | $7.93 M |
| 12/08/2025 | $0.39 | $0.36 (-8.33%) | $0.40 | $0.36 | 133.60 K | $7.83 M |
| 12/05/2025 | $0.39 | $0.38 (-0.49%) | $0.40 | $0.37 | 53.58 K | $8.29 M |
| 12/04/2025 | $0.39 | $0.38 (-1.99%) | $0.40 | $0.38 | 34.20 K | $8.23 M |
| 12/03/2025 | $0.42 | $0.39 (-6.05%) | $0.42 | $0.37 | 129.40 K | $8.44 M |
| 12/02/2025 | $0.41 | $0.39 (-4.83%) | $0.43 | $0.39 | 97.70 K | $8.44 M |
| 12/01/2025 | $0.41 | $0.41 (0%) | $0.45 | $0.41 | 55.90 K | $8.87 M |
| 11/28/2025 | $0.42 | $0.42 (0.02%) | $0.46 | $0.42 | 153.00 K | $9.09 M |
| 11/26/2025 | $0.43 | $0.42 (-3.42%) | $0.43 | $0.41 | 147.87 K | $8.99 M |
| 11/25/2025 | $0.45 | $0.42 (-6.25%) | $0.45 | $0.42 | 97.40 K | $9.09 M |
| 11/24/2025 | $0.40 | $0.42 (6%) | $0.49 | $0.37 | 1.21 M | $9.18 M |
| 11/21/2025 | $0.38 | $0.37 (-2.34%) | $0.40 | $0.36 | 118.40 K | $8.03 M |
| 11/20/2025 | $0.42 | $0.38 (-10.01%) | $0.43 | $0.38 | 243.53 K | $8.17 M |
| 11/19/2025 | $0.43 | $0.41 (-3.43%) | $0.43 | $0.41 | 55.18 K | $8.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
