Anixa Biosciences, Inc. - Common Stock (ANIX)

Historical Prices For Anixa Biosciences, Inc. - Common Stock (ANIX)

Date Range:

2025-08-12 - 2025-11-12

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2025	4.54	4.57	4.36	4.39	226,130	4.39
11/11/2025	4.19	4.60	4.15	4.60	271,054	4.60
11/10/2025	4.27	4.34	4.18	4.19	113,242	4.19
11/07/2025	4.03	4.19	3.92	4.19	112,903	4.19
11/06/2025	4.08	4.08	4.01	4.06	59,274	4.06
11/05/2025	4.05	4.08	3.88	4.07	125,451	4.07
11/04/2025	4.00	4.17	3.85	3.97	190,295	3.97
11/03/2025	4.12	4.17	3.83	4.14	254,445	4.14
10/31/2025	4.06	4.17	4.01	4.13	73,297	4.13
10/30/2025	4.16	4.25	4.00	4.06	124,322	4.06
10/29/2025	4.28	4.28	4.04	4.16	103,108	4.16
10/28/2025	4.35	4.45	4.22	4.24	135,981	4.24
10/27/2025	4.15	4.36	4.01	4.33	193,458	4.33
10/24/2025	4.18	4.27	4.06	4.14	138,078	4.14
10/23/2025	4.07	4.23	4.07	4.18	110,624	4.18
10/22/2025	4.18	4.22	3.95	4.04	210,527	4.04
10/21/2025	4.29	4.29	4.10	4.18	112,300	4.18
10/20/2025	4.25	4.39	4.05	4.29	262,215	4.29
10/17/2025	4.34	4.35	4.09	4.10	204,622	4.10
10/16/2025	4.47	4.67	4.33	4.40	231,806	4.40
10/15/2025	4.33	4.54	4.27	4.47	176,774	4.47
10/14/2025	4.48	4.49	4.21	4.33	289,692	4.33
10/13/2025	4.39	4.70	4.39	4.52	285,947	4.52
10/10/2025	4.94	4.98	4.00	4.33	788,463	4.33
10/09/2025	4.40	4.98	4.30	4.92	737,536	4.92
10/08/2025	4.10	4.50	4.08	4.44	709,024	4.44
10/07/2025	3.40	4.20	3.35	4.11	1,093,368	4.11
10/06/2025	3.28	3.28	3.21	3.25	52,651	3.25
10/03/2025	3.28	3.31	3.24	3.27	67,492	3.27
10/02/2025	3.40	3.40	3.24	3.29	76,091	3.29
10/01/2025	3.29	3.41	3.21	3.39	178,321	3.39
9/30/2025	3.41	3.44	3.29	3.30	50,950	3.30
9/29/2025	3.40	3.43	3.33	3.41	70,711	3.41
9/26/2025	3.38	3.44	3.30	3.40	77,640	3.40
9/25/2025	3.40	3.41	3.34	3.38	56,471	3.38
9/24/2025	3.42	3.48	3.38	3.44	51,552	3.44
9/23/2025	3.50	3.55	3.35	3.42	164,825	3.42
9/22/2025	3.39	3.53	3.30	3.49	267,511	3.49
9/19/2025	3.41	3.44	3.27	3.30	179,260	3.30
9/18/2025	3.40	3.45	3.36	3.37	118,667	3.37
9/17/2025	3.60	3.60	3.31	3.35	213,623	3.35
9/16/2025	3.54	3.60	3.37	3.60	294,434	3.60
9/15/2025	3.03	3.54	3.03	3.52	582,181	3.52
9/12/2025	2.96	3.03	2.93	2.94	102,284	2.94
9/11/2025	3.04	3.04	2.93	2.95	92,648	2.95
9/10/2025	3.02	3.09	2.95	3.02	168,839	3.02
9/09/2025	3.04	3.04	2.95	2.98	44,091	2.98
9/08/2025	3.01	3.03	2.98	2.98	53,489	2.98
9/05/2025	3.00	3.00	2.94	2.97	36,399	2.97
9/04/2025	2.98	3.07	2.93	2.97	42,719	2.97
9/03/2025	3.10	3.14	2.95	2.99	92,926	2.99
9/02/2025	2.96	3.20	2.96	3.09	88,145	3.09
8/29/2025	3.01	3.02	2.97	2.99	19,455	2.99
8/28/2025	2.97	3.03	2.92	3.01	26,575	3.01
8/27/2025	2.97	3.01	2.95	2.95	43,976	2.95
8/26/2025	3.01	3.03	2.93	2.99	50,760	2.99
8/25/2025	3.02	3.07	2.97	3.00	41,171	3.00
8/22/2025	2.96	3.09	2.96	3.06	57,085	3.06
8/21/2025	2.93	2.97	2.93	2.95	24,796	2.95
8/20/2025	2.94	3.07	2.92	2.92	125,626	2.92
8/19/2025	3.00	3.04	2.97	2.97	34,326	2.97
8/18/2025	3.00	3.05	2.97	2.98	85,728	2.98
8/15/2025	3.00	3.03	2.93	2.97	55,086	2.97
8/14/2025	3.03	3.08	2.93	2.97	80,407	2.97
8/13/2025	3.04	3.08	2.97	3.05	72,683	3.05