Get the Stockscreener App
5.31
13.24%
-0.81
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 October 09, 2026, is $5.31.
- Advanced Biomed Inc all-time high stock price is $80.00, occurred on March 28, 2025.
- The lowest Advanced Biomed Inc stock price recorded was $3.61 on February 24, 2026. Since then, Advanced Biomed Inc's stock price has risen over 47.09% to $5.31 now.
- The 52-week high stock price for ADVB is $24.23, representing a 356.29% increase from the current share price, occurred on July 24, 2026.
- The 52-week low stock price for ADVB is $3.61, indicating a -32.02% decrease from the current share price, occurred on February 24, 2026.
- The closing price of Advanced Biomed Inc (ADVB) stock in the beginning of 2025 was $70.28. The stock closed the year at $5.836, a loss of over -91.70% for the year.
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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $6.07 | $5.31 | $0.7618 | 8,805.0 | -13.24% |
| Oct 08, 2026 | $6.33 | $6.10 | $0.23 | 21,633.0 | -1.45% |
| Oct 07, 2026 | $6.61 | $6.14 | $0.47 | 22,451.0 | -2.66% |
| Oct 06, 2026 | $6.74 | $6.38 | $0.36 | 15,434.0 | +0.63% |
| Oct 05, 2026 | $7.03 | $6.34 | $0.69 | 15,081.0 | -5.79% |
| Oct 02, 2026 | $7.05 | $6.50 | $0.55 | 27,057.0 | -2.60% |
| Oct 01, 2026 | $7.12 | $6.24 | $0.88 | 20,120.0 | +10.91% |
| Sep 30, 2026 | $6.48 | $6.23 | $0.25 | 14,891.0 | -1.42% |
| Sep 29, 2026 | $6.74 | $6.31 | $0.43 | 19,512.0 | -6.09% |
| Sep 28, 2026 | $7.23 | $6.59 | $0.64 | 43,215.0 | +5.49% |
| Sep 25, 2026 | $6.68 | $6.31 | $0.375 | 13,666.0 | +1.11% |
| Sep 24, 2026 | $6.54 | $6.31 | $0.23 | 8,881.0 | -0.16% |
| Sep 23, 2026 | $6.70 | $6.31 | $0.39 | 12,351.0 | -0.94% |
| Sep 22, 2026 | $6.77 | $6.38 | $0.39 | 12,401.0 | -1.39% |
| Sep 21, 2026 | $6.69 | $6.28 | $0.4099 | 19,650.0 | -1.07% |
| Sep 18, 2026 | $7.47 | $6.26 | $1.21 | 57,541.0 | -10.66% |
| Sep 17, 2026 | $8.00 | $7.23 | $0.768 | 34,047.0 | -5.18% |
| Sep 16, 2026 | $8.14 | $7.72 | $0.42 | 12,976.0 | -4.46% |
| Sep 15, 2026 | $8.21 | $7.41 | $0.796 | 15,176.0 | +3.86% |
| Sep 14, 2026 | $8.37 | $7.54 | $0.83 | 23,982.0 | -5.01% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $7.12 | $5.31 | $1.81 | 130,581.0 | -14.77% |
| Sep, 2026 | $10.80 | $6.23 | $4.57 | 1,355,504.0 | -34.07% |
| Aug, 2026 | $10.01 | $6.08 | $3.93 | 5,359,696.0 | +18.12% |
| Jul, 2026 | $24.23 | $4.43 | $19.80 | 95,048,658.0 | +72.05% |
| Jun, 2026 | $5.23 | $3.66 | $1.57 | 547,115.0 | -7.19% |
| May, 2026 | $7.70 | $3.79 | $3.91 | 5,516,999.0 | -6.36% |
| Apr, 2026 | $7.59 | $4.12 | $3.47 | 16,065,226.0 | +17.32% |
| Mar, 2026 | $5.82 | $3.67 | $2.15 | 8,305,111.0 | +12.25% |
| Feb, 2026 | $6.00 | $3.61 | $2.39 | 1,667,292.0 | -32.72% |
| Jan, 2026 | $7.40 | $5.08 | $2.32 | 40,695.0 | +3.46% |
Advanced Biomed Inc Stock (ADVB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.98 | $6.20 | $2.78 | 1,278,174.0 | -19.40% |
| Nov, 2025 | $9.88 | $7.22 | $2.66 | 249,550.0 | -12.59% |
| Oct, 2025 | $13.16 | $7.80 | $5.35 | 2,372,976.0 | +7.25% |
| Sep, 2025 | $12.99 | $7.44 | $5.55 | 390,813.0 | +6.34% |
| Aug, 2025 | $14.00 | $6.86 | $7.14 | 2,254,938.0 | -8.87% |
| Jul, 2025 | $18.20 | $9.20 | $9.00 | 227,515.0 | -33.94% |
| Jun, 2025 | $21.80 | $11.24 | $10.56 | 146,164.0 | -32.03% |
| May, 2025 | $48.80 | $17.21 | $31.59 | 199,289.0 | -46.38% |
| Apr, 2025 | $80.00 | $29.40 | $50.60 | 80,469.0 | -51.01% |
| Mar, 2025 | $80.00 | $61.20 | $18.80 | 42,693.0 | +0.00% |
10.60%
3.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):