Get the Stockscreener App
0.4901
2.53%
0.0121
Pre-market:
.48
-0.0101
-2.06%
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 10, 2025, is $0.4901.
- Advanced Biomed Inc all-time high stock price is $4.00, occurred on March 28, 2025.
- The lowest Advanced Biomed Inc stock price recorded was $0.3432 on August 08, 2025. Since then, Advanced Biomed Inc's stock price has risen over 42.80% to $0.4901 now.
- The 52-week high stock price for ADVB is $4.00, representing a 716.16% increase from the current share price, occurred on March 28, 2025.
- The 52-week low stock price for ADVB is $0.3432, indicating a -29.97% decrease from the current share price, occurred on August 08, 2025.
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 10, 2025 | $0.51 | $0.455 | $0.055 | 2,360,642.0 | +2.53% |
| Oct 09, 2025 | $0.5001 | $0.4572 | $0.0429 | 468,304.0 | +1.79% |
| Oct 08, 2025 | $0.4931 | $0.4451 | $0.048 | 1,270,919.0 | -1.37% |
| Oct 07, 2025 | $0.491 | $0.457 | $0.034 | 89,663.0 | -1.49% |
| Oct 06, 2025 | $0.4899 | $0.466 | $0.0239 | 44,338.0 | +3.71% |
| Oct 03, 2025 | $0.4744 | $0.4512 | $0.0232 | 138,305.0 | +2.15% |
| Oct 02, 2025 | $0.4698 | $0.4337 | $0.0361 | 104,303.0 | +1.83% |
| Oct 01, 2025 | $0.4683 | $0.4333 | $0.035 | 89,505.0 | -0.02% |
| Sep 30, 2025 | $0.4536 | $0.4286 | $0.025 | 58,741.0 | -0.75% |
| Sep 29, 2025 | $0.4589 | $0.423 | $0.0359 | 76,495.0 | +1.28% |
| Sep 26, 2025 | $0.48 | $0.4222 | $0.0578 | 111,232.0 | -5.15% |
| Sep 25, 2025 | $0.49 | $0.45 | $0.04 | 68,620.0 | -3.41% |
| Sep 24, 2025 | $0.499 | $0.4501 | $0.0489 | 63,295.0 | +6.71% |
| Sep 23, 2025 | $0.499 | $0.45 | $0.049 | 98,306.0 | +0.24% |
| Sep 22, 2025 | $0.4885 | $0.4305 | $0.058 | 177,722.0 | -2.51% |
| Sep 19, 2025 | $0.5946 | $0.45 | $0.1446 | 808,862.0 | -17.18% |
| Sep 18, 2025 | $0.616 | $0.5166 | $0.0994 | 211,674.0 | +0.07% |
| Sep 17, 2025 | $0.6495 | $0.562 | $0.0875 | 632,159.0 | +0.18% |
| Sep 16, 2025 | $0.5864 | $0.511 | $0.0754 | 394,078.0 | +8.06% |
| Sep 15, 2025 | $0.54 | $0.4808 | $0.0592 | 382,862.0 | +0.39% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $0.51 | $0.4333 | $0.0767 | 6,926,621.0 | +9.37% |
| Sep, 2025 | $0.6495 | $0.372 | $0.2775 | 7,816,232.0 | +6.34% |
| Aug, 2025 | $0.70 | $0.3432 | $0.3568 | 45,098,727.0 | -8.87% |
| Jul, 2025 | $0.91 | $0.46 | $0.45 | 4,550,310.0 | -33.94% |
| Jun, 2025 | $1.09 | $0.5621 | $0.5279 | 2,923,265.0 | -32.03% |
| May, 2025 | $2.44 | $0.8603 | $1.58 | 3,985,761.0 | -46.38% |
| Apr, 2025 | $4.00 | $1.47 | $2.53 | 1,609,335.0 | -51.01% |
| Mar, 2025 | $4.00 | $3.06 | $0.94 | 853,847.0 | +0.00% |
0.17%
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):