Advanced Biomed Inc. Common Stock (ADVB) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
ADVB Historical Performance
Short-Term Returns
ADVB Stock Price Trajectory (2025–2026)
As of May 8, 2026, Advanced Biomed Inc. Common Stock (ADVB) trades at $7.20, representing a -78.2% return over the past year. The stock has delivered a -90.1% total return over five years (-37.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $82.00 on March 6, 2025. From this peak, ADVB has corrected -91.2%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers AGEN (+27.1% 1Y), IMVT (+96.1% 1Y), and KROS (-15.1% 1Y), ADVB has underperformed the peer group average. Compare ADVB vs AGEN →
ADVB Historical Price Data (2025–2026)
Showing 30 of 296 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.95 | 7.70 | 6.91 | 7.20 | 62K | +1.27% |
| 2026-05-06 | 6.31 | 7.58 | 6.15 | 7.11 | 83K | +5.49% |
| 2026-05-05 | 5.88 | 7.50 | 5.60 | 6.74 | 19K | +13.09% |
| 2026-05-04 | 6.17 | 6.76 | 5.32 | 5.96 | 4.58M | +15.28% |
| 2026-05-01 | 5.13 | 5.40 | 5.13 | 5.17 | 3K | -3.36% |
| 2026-04-30 | 5.14 | 5.44 | 5.03 | 5.35 | 12K | +0.94% |
| 2026-04-29 | 5.34 | 5.50 | 4.87 | 5.30 | 15K | 0.00% |
| 2026-04-28 | 5.11 | 5.40 | 5.02 | 5.30 | 5K | 0.00% |
| 2026-04-27 | 5.26 | 5.41 | 5.07 | 5.30 | 23K | -7.50% |
| 2026-04-24 | 6.34 | 6.34 | 5.02 | 5.73 | 42K | -11.44% |
| 2026-04-23 | 5.27 | 6.65 | 5.08 | 6.47 | 88K | +21.16% |
| 2026-04-22 | 5.08 | 5.39 | 4.82 | 5.34 | 7K | +6.16% |
| 2026-04-21 | 5.04 | 5.04 | 4.72 | 5.03 | 17K | +0.60% |
| 2026-04-20 | 4.74 | 5.00 | 4.50 | 5.00 | 134K | +4.17% |
| 2026-04-17 | 4.77 | 4.96 | 4.76 | 4.80 | 14K | +0.63% |
| 2026-04-16 | 6.08 | 6.08 | 4.65 | 4.77 | 33K | -23.06% |
| 2026-04-15 | 6.23 | 6.40 | 6.10 | 6.20 | 55K | -1.74% |
| 2026-04-14 | 6.33 | 6.51 | 6.31 | 6.31 | 26K | -3.66% |
| 2026-04-13 | 6.47 | 6.55 | 6.31 | 6.55 | 14K | -0.76% |
| 2026-04-10 | 6.38 | 6.62 | 6.26 | 6.60 | 65K | -1.35% |
| 2026-04-09 | 6.26 | 6.98 | 6.07 | 6.69 | 75K | +3.88% |
| 2026-04-08 | 6.21 | 6.52 | 6.02 | 6.44 | 414K | -1.23% |
| 2026-04-07 | 7.14 | 7.59 | 6.04 | 6.52 | 14.86M | +47.51% |
| 2026-04-06 | 4.39 | 4.54 | 4.30 | 4.42 | 9K | -2.86% |
| 2026-04-02 | 4.18 | 4.55 | 4.18 | 4.55 | 3K | +10.44% |
| 2026-04-01 | 4.55 | 4.55 | 4.10 | 4.12 | 8K | -9.65% |
| 2026-03-31 | 4.26 | 4.60 | 4.21 | 4.56 | 17K | +4.59% |
| 2026-03-30 | 4.08 | 4.49 | 4.07 | 4.36 | 16K | +4.24% |
| 2026-03-27 | 3.96 | 4.20 | 3.79 | 4.18 | 24K | -0.17% |
| 2026-03-26 | 4.18 | 4.20 | 3.67 | 4.19 | 115K | -2.10% |
See ADVB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADVB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADVB vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonADVB — Frequently Asked Questions
Quick answers to the most common questions about buying ADVB stock.
How has ADVB stock performed recently?
ADVB declined -78.2% over the past year, below its 5-year annualized CAGR of -37.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ADVB's all-time high price?
Advanced Biomed Inc. Common Stock reached $82.00 on 2025-03-06. The 52-week high is $33.80. Current 1-year return of -78.2% places the stock further from historical peaks.
Where can I download ADVB historical price data?
This page provides ADVB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.