Annovis Bio Stock Price History
NYSE: ANVSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.21+0.04 (+3.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANVS price history at a glance
The price history for Annovis Bio (ANVS) on this page begins on January 27, 2020, when the stock closed at $6.52; it most recently closed at $1.21 on October 5, 2026. The highest price in this record is $132.00, reached on July 19, 2021; the latest close is 99.1% below that peak. Across the 5 complete calendar years in the table, ANVS finished higher in 2 and lower in 3. Its best year was 2021 (+133.2%) and its worst was 2024 (-71.2%).
Over roughly 7 years the share price changed -81.4%, a -22.3% compound annual price return (excluding dividends). In the last 12 months alone, ANVS has lost 45.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $132.00
- Date of high
- Jul 19, 2021
- Low since 2020
- $1.04
- Date of low
- Sep 14, 2026
- 52-week high
- $5.50
- 52-week low
- $1.04
- IPO year
- 2020
- Last close
- $1.21
ANVS returns
1 week
+2.54%
1 month
-0.82%
3 months
-34.95%
6 months
-23.90%
Year to date
-65.03%
1 year
-45.00%
3 years
-84.61%
5 years
-95.68%
ANVS price return, excluding dividends.
ANVS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.21 | -66.85% |
| 2025 | 3.65 | -32.28% |
| 2024 | 5.39 | -71.18% |
| 2023 | 18.70 | +39.24% |
| 2022 | 13.43 | -23.61% |
| 2021 | 17.58 | +133.16% |
| 2020* | 7.54 | +15.64% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ANVS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.17 | 1.24 | 1.14 | 1.21 | +3.42% | |
| 1.21 | 1.21 | 1.14 | 1.17 | -3.31% | |
| 1.17 | 1.23 | 1.17 | 1.21 | +2.54% | |
| 1.20 | 1.24 | 1.17 | 1.18 | -1.67% | |
| 1.16 | 1.20 | 1.14 | 1.20 | +1.69% | |
| 1.19 | 1.20 | 1.14 | 1.18 | +0.85% | |
| 1.27 | 1.28 | 1.16 | 1.17 | -7.87% | |
| 1.30 | 1.34 | 1.27 | 1.27 | -2.31% | |
| 1.39 | 1.41 | 1.30 | 1.30 | -5.80% | |
| 1.32 | 1.43 | 1.30 | 1.38 | +5.34% | |
| 1.35 | 1.36 | 1.31 | 1.31 | -1.50% | |
| 1.27 | 1.34 | 1.23 | 1.33 | +4.72% | |
| 1.30 | 1.33 | 1.24 | 1.27 | +0.79% | |
| 1.19 | 1.30 | 1.19 | 1.26 | +5.88% | |
| 1.16 | 1.22 | 1.16 | 1.19 | +4.39% | |
| 1.12 | 1.16 | 1.09 | 1.14 | +3.64% | |
| 1.10 | 1.17 | 1.08 | 1.10 | +5.77% | |
| 1.12 | 1.13 | 1.04 | 1.04 | -7.14% | |
| 1.14 | 1.14 | 1.10 | 1.12 | -1.75% | |
| 1.10 | 1.17 | 1.10 | 1.14 | +1.79% | |
| 1.20 | 1.23 | 1.10 | 1.12 | -5.88% | |
| 1.21 | 1.26 | 1.17 | 1.19 | -2.46% | |
| 1.31 | 1.32 | 1.22 | 1.22 | -6.15% | |
| 1.39 | 1.40 | 1.30 | 1.30 | -6.47% | |
| 1.40 | 1.44 | 1.38 | 1.39 | +0.72% | |
| 1.65 | 1.68 | 1.32 | 1.38 | -18.82% | |
| 1.71 | 1.76 | 1.69 | 1.70 | +0.59% | |
| 1.73 | 1.73 | 1.67 | 1.69 | -1.74% | |
| 1.72 | 1.78 | 1.70 | 1.72 | 0.00% | |
| 1.78 | 1.83 | 1.71 | 1.72 | -4.97% | |
| 1.76 | 1.81 | 1.76 | 1.81 | +1.69% | |
| 1.84 | 1.86 | 1.76 | 1.78 | -2.20% | |
| 1.76 | 1.83 | 1.76 | 1.82 | +4.00% | |
| 1.83 | 1.83 | 1.74 | 1.75 | -3.85% | |
| 1.78 | 1.84 | 1.77 | 1.82 | +1.68% | |
| 1.84 | 1.89 | 1.78 | 1.79 | -3.24% | |
| 1.90 | 1.90 | 1.79 | 1.85 | +2.78% | |
| 1.75 | 1.82 | 1.74 | 1.80 | +3.45% | |
| 1.82 | 1.85 | 1.74 | 1.74 | -5.95% | |
| 1.83 | 1.90 | 1.80 | 1.85 | +3.35% | |
| 1.84 | 1.86 | 1.75 | 1.79 | -0.56% | |
| 1.87 | 1.90 | 1.80 | 1.80 | -4.76% | |
| 1.91 | 1.91 | 1.86 | 1.89 | 0.00% | |
| 1.90 | 1.90 | 1.85 | 1.89 | +0.53% | |
| 1.90 | 1.95 | 1.85 | 1.88 | +1.08% | |
| 1.91 | 1.91 | 1.81 | 1.86 | -0.53% | |
| 1.90 | 1.98 | 1.86 | 1.87 | 0.00% | |
| 1.75 | 1.91 | 1.72 | 1.87 | +8.72% | |
| 1.78 | 1.82 | 1.71 | 1.72 | -1.71% | |
| 1.81 | 1.81 | 1.70 | 1.75 | -1.13% | |
| 1.72 | 1.79 | 1.72 | 1.77 | +4.12% | |
| 1.67 | 1.76 | 1.67 | 1.70 | +0.59% | |
| 1.67 | 1.70 | 1.55 | 1.69 | +1.20% | |
| 1.69 | 1.72 | 1.63 | 1.67 | +0.60% | |
| 1.74 | 1.76 | 1.64 | 1.66 | -5.14% | |
| 1.70 | 1.76 | 1.69 | 1.75 | +0.57% | |
| 1.72 | 1.77 | 1.72 | 1.74 | -0.57% | |
| 1.72 | 1.77 | 1.69 | 1.75 | +3.55% | |
| 1.70 | 1.74 | 1.66 | 1.69 | -2.87% | |
| 1.71 | 1.79 | 1.70 | 1.74 | 0.00% | |
| 1.77 | 1.80 | 1.72 | 1.74 | -3.33% | |
| 1.72 | 1.83 | 1.71 | 1.80 | +5.26% | |
| 1.75 | 1.75 | 1.68 | 1.71 | -2.84% | |
| 1.85 | 1.85 | 1.72 | 1.76 | -5.38% | |
| 1.93 | 1.98 | 1.82 | 1.86 | -4.62% | |
| 2.00 | 2.02 | 1.91 | 1.95 | -2.01% | |
| 2.00 | 2.17 | 1.93 | 1.99 | +3.65% | |
| 1.96 | 2.15 | 1.92 | 1.92 | -2.54% | |
| 1.96 | 1.99 | 1.91 | 1.97 | +2.07% | |
| 1.93 | 2.02 | 1.89 | 1.93 | +0.52% | |
| 1.88 | 1.96 | 1.87 | 1.92 | +3.23% | |
| 1.88 | 1.93 | 1.83 | 1.86 | 0.00% | |
| 1.72 | 1.90 | 1.71 | 1.86 | +8.14% | |
| 1.66 | 1.72 | 1.65 | 1.72 | +4.24% | |
| 1.74 | 1.74 | 1.65 | 1.65 | -2.94% | |
| 1.75 | 1.78 | 1.69 | 1.70 | -2.30% | |
| 1.72 | 1.80 | 1.71 | 1.74 | -1.69% | |
| 1.78 | 1.84 | 1.73 | 1.77 | +1.14% | |
| 1.76 | 1.80 | 1.75 | 1.75 | +0.57% | |
| 1.81 | 1.90 | 1.74 | 1.74 | -2.79% | |
| 1.78 | 1.85 | 1.77 | 1.79 | +0.56% | |
| 1.80 | 1.87 | 1.78 | 1.78 | 0.00% | |
| 1.85 | 1.90 | 1.78 | 1.78 | -2.73% | |
| 1.71 | 1.85 | 1.70 | 1.83 | +6.40% | |
| 1.76 | 1.86 | 1.72 | 1.72 | -2.82% | |
| 1.78 | 1.84 | 1.71 | 1.77 | -1.12% | |
| 1.92 | 1.95 | 1.78 | 1.79 | -5.29% | |
| 1.94 | 1.96 | 1.85 | 1.89 | -5.03% | |
| 1.90 | 2.07 | 1.87 | 1.99 | +7.57% | |
| 1.84 | 1.88 | 1.80 | 1.85 | -0.54% | |
| 1.94 | 1.94 | 1.78 | 1.86 | +2.20% | |
| 1.92 | 1.96 | 1.80 | 1.82 | -5.21% | |
| 1.90 | 1.97 | 1.89 | 1.92 | +1.05% | |
| 2.00 | 2.01 | 1.90 | 1.90 | -5.47% | |
| 2.05 | 2.12 | 1.98 | 2.01 | -2.43% | |
| 2.27 | 2.33 | 2.05 | 2.06 | -7.62% | |
| 2.25 | 2.39 | 2.20 | 2.23 | +3.72% | |
| 1.98 | 2.21 | 1.91 | 2.15 | +5.39% | |
| 1.80 | 2.04 | 1.75 | 2.04 | +5.15% | |
| 2.01 | 2.04 | 1.93 | 1.94 | -5.37% | |
| 2.09 | 2.14 | 2.01 | 2.05 | -0.49% | |
| 2.03 | 2.10 | 2.01 | 2.06 | -3.29% | |
| 2.20 | 2.22 | 2.07 | 2.13 | -4.05% | |
| 2.30 | 2.34 | 2.22 | 2.22 | -2.63% | |
| 2.36 | 2.43 | 2.27 | 2.28 | -4.60% | |
| 2.30 | 2.47 | 2.26 | 2.39 | +4.82% | |
| 2.30 | 2.35 | 2.25 | 2.28 | +0.88% | |
| 2.40 | 2.44 | 2.26 | 2.26 | -5.83% | |
| 2.30 | 2.42 | 2.20 | 2.40 | +5.73% | |
| 2.29 | 2.38 | 2.19 | 2.27 | -0.44% | |
| 2.00 | 2.35 | 1.98 | 2.28 | +14.00% | |
| 2.01 | 2.02 | 1.94 | 2.00 | +1.52% | |
| 1.94 | 2.00 | 1.86 | 1.97 | +7.07% | |
| 1.90 | 1.90 | 1.79 | 1.84 | -0.54% | |
| 1.89 | 2.01 | 1.85 | 1.85 | -2.12% | |
| 1.78 | 1.94 | 1.75 | 1.89 | +8.62% | |
| 1.73 | 1.82 | 1.73 | 1.74 | -3.87% | |
| 1.82 | 1.84 | 1.73 | 1.81 | -1.63% | |
| 1.89 | 1.91 | 1.81 | 1.84 | -1.08% | |
| 1.90 | 1.97 | 1.85 | 1.86 | -3.12% | |
| 1.86 | 1.95 | 1.81 | 1.92 | +2.67% | |
| 1.82 | 1.92 | 1.77 | 1.87 | +5.06% | |
| 1.77 | 1.80 | 1.70 | 1.78 | +1.14% | |
| 1.77 | 1.80 | 1.70 | 1.76 | +1.73% | |
| 1.71 | 1.73 | 1.65 | 1.73 | +4.22% | |
| 1.58 | 1.71 | 1.55 | 1.66 | +4.40% | |
| 1.64 | 1.64 | 1.54 | 1.59 | -1.85% | |
| 1.93 | 1.98 | 1.61 | 1.62 | -29.57% | |
| 2.37 | 2.42 | 2.27 | 2.30 | +1.32% | |
| 2.33 | 2.41 | 2.22 | 2.27 | -3.40% | |
| 2.54 | 2.77 | 2.33 | 2.35 | +3.07% | |
| 2.06 | 2.29 | 2.03 | 2.28 | +7.55% | |
| 2.28 | 2.29 | 2.00 | 2.12 | -4.93% | |
| 2.03 | 2.28 | 2.03 | 2.23 | +10.95% | |
| 2.03 | 2.05 | 1.96 | 2.01 | -0.99% | |
| 2.15 | 2.16 | 1.97 | 2.03 | -5.58% | |
| 2.20 | 2.24 | 2.11 | 2.15 | -3.15% | |
| 2.40 | 2.44 | 2.22 | 2.22 | -6.33% | |
| 2.42 | 2.48 | 2.37 | 2.37 | -5.20% | |
| 2.62 | 2.65 | 2.42 | 2.50 | -3.85% | |
| 2.64 | 2.72 | 2.51 | 2.60 | -2.62% | |
| 2.48 | 2.68 | 2.28 | 2.67 | +8.10% | |
| 2.72 | 2.76 | 2.45 | 2.47 | -9.85% | |
| 2.85 | 3.03 | 2.70 | 2.74 | -3.18% | |
| 2.54 | 2.90 | 2.54 | 2.83 | +12.30% | |
| 2.44 | 2.56 | 2.44 | 2.52 | +2.44% | |
| 2.50 | 2.57 | 2.43 | 2.46 | -1.60% | |
| 2.60 | 2.68 | 2.45 | 2.50 | -3.10% | |
| 2.62 | 2.71 | 2.56 | 2.58 | +0.39% | |
| 2.49 | 2.58 | 2.41 | 2.57 | +3.21% | |
| 2.51 | 2.55 | 2.45 | 2.49 | +0.40% | |
| 2.61 | 2.67 | 2.42 | 2.48 | -8.15% | |
| 2.62 | 2.73 | 2.56 | 2.70 | +4.65% | |
| 2.67 | 2.67 | 2.53 | 2.58 | -3.37% | |
| 2.51 | 2.76 | 2.50 | 2.67 | -0.37% | |
| 2.75 | 2.84 | 2.64 | 2.68 | -3.25% | |
| 2.91 | 2.94 | 2.72 | 2.77 | -3.82% | |
| 2.80 | 3.00 | 2.70 | 2.88 | +7.46% | |
| 2.39 | 2.78 | 2.38 | 2.68 | +12.13% | |
| 2.41 | 2.47 | 2.35 | 2.39 | -3.63% | |
| 2.36 | 2.53 | 2.36 | 2.48 | +2.90% | |
| 2.41 | 2.44 | 2.36 | 2.41 | -0.82% | |
| 2.39 | 2.51 | 2.35 | 2.43 | +2.10% | |
| 2.35 | 2.41 | 2.28 | 2.38 | +0.42% | |
| 2.46 | 2.55 | 2.37 | 2.37 | -2.47% | |
| 2.50 | 2.65 | 2.34 | 2.43 | +2.53% | |
| 2.46 | 2.46 | 2.29 | 2.37 | -1.25% | |
| 2.43 | 2.50 | 2.39 | 2.40 | -3.61% | |
| 2.56 | 2.56 | 2.38 | 2.49 | 0.00% | |
| 2.54 | 2.61 | 2.46 | 2.49 | +2.05% | |
| 2.55 | 2.62 | 2.42 | 2.44 | -5.43% | |
| 2.63 | 2.73 | 2.45 | 2.58 | -0.77% | |
| 2.71 | 2.81 | 2.55 | 2.60 | -3.70% | |
| 2.66 | 2.79 | 2.65 | 2.70 | 0.00% | |
| 2.80 | 2.88 | 2.60 | 2.70 | -3.91% | |
| 2.90 | 2.97 | 2.75 | 2.81 | -7.57% | |
| 2.91 | 3.14 | 2.91 | 3.04 | +4.83% | |
| 2.93 | 3.02 | 2.80 | 2.90 | -2.03% | |
| 3.01 | 3.01 | 2.83 | 2.96 | -1.66% | |
| 3.02 | 3.06 | 2.92 | 3.01 | -1.63% | |
| 2.93 | 3.19 | 2.93 | 3.06 | +6.25% | |
| 2.79 | 2.93 | 2.78 | 2.88 | +3.23% | |
| 2.77 | 2.87 | 2.70 | 2.79 | -3.46% | |
| 3.25 | 3.26 | 2.88 | 2.89 | -9.69% | |
| 3.15 | 3.30 | 3.10 | 3.20 | +0.95% | |
| 3.07 | 3.23 | 2.98 | 3.17 | +1.60% | |
| 3.49 | 3.53 | 3.00 | 3.12 | -9.57% | |
| 3.60 | 3.61 | 3.31 | 3.45 | -5.99% | |
| 3.97 | 4.02 | 3.66 | 3.67 | -6.38% | |
| 4.04 | 4.14 | 3.91 | 3.92 | -3.69% | |
| 3.89 | 4.12 | 3.88 | 4.07 | +5.71% | |
| 3.81 | 3.94 | 3.75 | 3.85 | +1.32% | |
| 3.70 | 3.83 | 3.60 | 3.80 | +4.11% | |
| 3.45 | 3.68 | 3.26 | 3.65 | +5.49% | |
| 3.44 | 3.50 | 3.36 | 3.46 | 0.00% | |
| 3.48 | 3.64 | 3.43 | 3.46 | -1.14% | |
| 3.52 | 3.71 | 3.50 | 3.50 | -2.78% | |
| 3.61 | 3.72 | 3.49 | 3.60 | -1.64% | |
| 3.58 | 3.70 | 3.56 | 3.66 | +2.23% | |
| 3.89 | 3.91 | 3.57 | 3.58 | -8.91% | |
| 3.74 | 4.04 | 3.60 | 3.93 | +7.67% | |
| 3.68 | 3.74 | 3.46 | 3.65 | -0.54% | |
| 3.69 | 3.86 | 3.65 | 3.67 | +1.38% | |
| 3.93 | 4.05 | 3.58 | 3.62 | -7.89% | |
| 3.71 | 3.99 | 3.71 | 3.93 | +3.97% | |
| 4.15 | 4.24 | 3.76 | 3.78 | -8.47% | |
| 3.77 | 4.23 | 3.70 | 4.13 | +8.97% | |
| 4.12 | 4.15 | 3.70 | 3.79 | -9.76% | |
| 4.45 | 4.57 | 4.18 | 4.20 | -5.83% | |
| 4.50 | 4.64 | 4.34 | 4.46 | +3.72% | |
| 4.48 | 4.55 | 4.12 | 4.30 | -5.49% | |
| 4.66 | 4.76 | 4.40 | 4.55 | -2.15% | |
| 4.68 | 4.82 | 4.60 | 4.65 | 0.00% | |
| 4.35 | 4.76 | 4.32 | 4.65 | +5.44% | |
| 4.46 | 4.71 | 4.01 | 4.41 | -2.22% | |
| 5.04 | 5.10 | 4.32 | 4.51 | -11.57% | |
| 5.05 | 5.50 | 4.90 | 5.10 | +3.66% | |
| 5.02 | 5.25 | 4.57 | 4.92 | +2.07% | |
| 4.08 | 4.83 | 4.01 | 4.82 | +17.85% | |
| 3.84 | 4.48 | 3.82 | 4.09 | +7.92% | |
| 3.91 | 4.00 | 3.47 | 3.79 | -2.32% | |
| 3.44 | 3.98 | 3.39 | 3.88 | +14.79% | |
| 3.51 | 3.69 | 3.25 | 3.38 | +0.30% | |
| 2.98 | 3.82 | 2.98 | 3.37 | +11.22% | |
| 2.37 | 4.00 | 2.36 | 3.03 | +29.49% | |
| 2.11 | 2.43 | 2.11 | 2.34 | +2.18% | |
| 2.38 | 2.43 | 2.23 | 2.29 | -5.76% | |
| 2.17 | 2.49 | 2.17 | 2.43 | +15.17% | |
| 2.00 | 2.11 | 1.96 | 2.11 | +6.03% | |
| 2.08 | 2.08 | 1.96 | 1.99 | -0.50% | |
| 1.91 | 2.05 | 1.90 | 2.00 | +0.50% | |
| 2.05 | 2.08 | 1.92 | 1.99 | -2.45% | |
| 1.92 | 2.17 | 1.90 | 2.04 | +7.94% | |
| 1.95 | 2.03 | 1.89 | 1.89 | -6.44% | |
| 2.08 | 2.09 | 1.95 | 2.02 | -3.81% | |
| 2.08 | 2.15 | 2.03 | 2.10 | +0.96% | |
| 2.19 | 2.25 | 2.07 | 2.08 | -5.45% | |
| 2.08 | 2.29 | 2.08 | 2.20 | +4.76% | |
| 2.12 | 2.14 | 2.07 | 2.10 | -2.33% | |
| 2.11 | 2.24 | 2.06 | 2.15 | +4.88% | |
| 2.05 | 2.07 | 2.02 | 2.05 | +1.49% | |
| 2.00 | 2.08 | 2.00 | 2.02 | -0.49% | |
| 2.10 | 2.15 | 1.97 | 2.03 | -6.45% | |
| 2.10 | 2.23 | 2.01 | 2.17 | +4.83% | |
| 1.90 | 2.08 | 1.90 | 2.07 | +4.55% | |
| 1.99 | 2.06 | 1.94 | 1.98 | -2.46% | |
| 1.89 | 2.21 | 1.88 | 2.03 | +12.15% | |
| 1.62 | 1.85 | 1.62 | 1.81 | +7.74% | |
| 1.61 | 1.72 | 1.60 | 1.68 | +1.20% | |
| 1.74 | 1.76 | 1.57 | 1.66 | -2.35% | |
| 1.61 | 1.80 | 1.60 | 1.70 | -22.73% | |
| 2.49 | 2.60 | 2.11 | 2.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANVS chart for longer ranges.