NYSE · ANVS · stock
Annovis Bio, Inc. (ANVS) stock price history
Every NYSE trading session of Annovis Bio, Inc. from Jan 29, 2020 to Sep 29, 2026: 1,676 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANVS adjusted close, 2020 to 2026
- $120.97
- All time high, 2021
- $5.50
- 52 week high, $1.04 low
- 1,676
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ANVS key facts
- Annovis Bio, Inc. (ANVS) closed at $1.30 on Sep 29, 2026 on NYSE.
- ANVS's all time high close is $120.97, set on Jul 13, 2021; its all time low close is $1.04 on Sep 16, 2026.
- ANVS's 52 week range is $1.04 to $5.50.
- ANVS returned -36.3% over the year to Sep 29, 2026 and -95.9% over five years.
- Since Jan 29, 2020 ANVS returned -86%, -25.9% a year compounded.
- ANVS's deepest drawdown was -99.1% from Jul 13, 2021 to Sep 16, 2026.
- DataCedar holds 1,676 daily sessions of ANVS history from Jan 29, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ANVS price chart, 2020 to 2026
ANVS returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.4% |
| 3 months | -30.1% |
| 6 months | -36.0% |
| Year to date | -62.4% |
| 1 year | -36.3% |
| 3 years | -86.3% |
| 5 years | -95.9% |
| 10 years | n/a |
| Since Jan 29, 2020 | -86.4% |
| Compound annual growth, 6.7 years | -25.9% |
ANVS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $120.97 on Jul 13, 2021
- All time low close
- $1.04 on Sep 16, 2026
- 52 week high
- $5.50 on Nov 28, 2025
- 52 week low
- $1.04 on Sep 16, 2026
- Deepest drawdown
- -99.1% from Jul 13, 2021 to Sep 16, 2026, not yet recovered
- Best single session
- +127.3% on May 21, 2021
- Worst single session
- -60.3% on Jul 29, 2021
- Volatility, 1 year annualised
- 93.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +133%
- Worst calendar year
- 2024, -73%
ANVS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jan 29, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.45 | $4.14 | $1.04 | $1.30 | -62.4% | 161.5M | 186 |
| 2025 | $5.04 | $5.60 | $1.11 | $3.46 | -31.2% | 197.1M | 250 |
| 2024 | $19.00 | $20.00 | $4.21 | $5.03 | -73.1% | 178.3M | 252 |
| 2023 | $13.70 | $23.89 | $5.42 | $18.70 | +39.2% | 23.2M | 250 |
| 2022 | $18.00 | $23.91 | $8.39 | $13.43 | -23.6% | 16.5M | 251 |
| 2021 | $7.76 | $132.00 | $7.42 | $17.58 | +133.2% | 154.7M | 252 |
| 2020 | $6.63 | $10.61 | $2.42 | $7.54 | n/a | 68M | 235 |
ANVS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.30 | -24.4% |
| August 2026 | $1.72 | -1.7% |
| July 2026 | $1.75 | -5.9% |
| June 2026 | $1.86 | -3.1% |
| May 2026 | $1.92 | -2.5% |
| April 2026 | $1.97 | -11.7% |
| March 2026 | $2.23 | -16.8% |
| February 2026 | $2.68 | -0.7% |
| January 2026 | $2.70 | -22.0% |
| December 2025 | $3.46 | -32.2% |
| November 2025 | $5.10 | +142.9% |
| October 2025 | $2.10 | +1.4% |
About the ANVS data
Daily bars. 1,676 sessions from Jan 29, 2020 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANVS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ANF Abercrombie & Fitch Co. /De/
- ANG$D American National Group Inc. Depositary Shares, each representing a 1/1000th interest in a share of 7.375% Fixed-Rate Non-Cumulative Preferred Stock, Series D
- ANGX Angel Studios, Inc.
- ANRO Alto Neuroscience, Inc.
- AOD abrdn Total Dynamic Dividend Fund
- AOMD Angel Oak Mortgage REIT, Inc.
- AOMN Angel Oak Mortgage REIT, Inc.
- AOMR Angel Oak Mortgage REIT, Inc.
Common questions
ANVS share price history
