Advanced Biomed Inc. Common Stock (ADVB) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +12.8%
- 3M
- +7.2%
- YTD
- -25.7%
- 1Y
- -64.7%
- 3Y
- -60.5%
- 5Y
- -42.7%
Loading 10-year price history...
ADVB Historical Performance
ADVB Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -92.0%
- 2026 annual price return
- -32.7%
ADVB Stock Price Trajectory (2025–2026)
As of June 29, 2026, Advanced Biomed Inc. Common Stock (ADVB) trades at $4.49, representing a -64.7% return over the past year. The stock has delivered a -93.5% total return over five years (-42.7% 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 -94.5%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers AGEN (-38.3% 1Y), IMVT (+137.0% 1Y), and KROS (-18.7% 1Y), ADVB has underperformed the peer group average. Compare ADVB vs AGEN →
ADVB Historical Price Data · from 2025
Rows 1–50 of 330| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 4.62 | 4.98 | 4.49 | 4.49 | 4K | -10.02% |
| 2026-06-25 | 4.29 | 4.99 | 4.29 | 4.99 | 5K | +4.83% |
| 2026-06-24 | 5.00 | 5.10 | 4.49 | 4.76 | 8K | -6.95% |
| 2026-06-23 | 5.03 | 5.23 | 4.91 | 5.12 | 9K | +3.34% |
| 2026-06-22 | 5.10 | 5.13 | 4.90 | 4.95 | 12K | -2.94% |
| 2026-06-18 | 4.73 | 5.10 | 4.73 | 5.10 | 14K | +3.45% |
| 2026-06-17 | 4.46 | 4.84 | 4.46 | 4.93 | 12K | +9.31% |
| 2026-06-16 | 4.57 | 4.83 | 4.48 | 4.51 | 13K | +2.50% |
| 2026-06-15 | 4.27 | 5.00 | 4.23 | 4.40 | 927 | -2.22% |
| 2026-06-12 | 4.50 | 4.95 | 4.35 | 4.50 | 82K | +12.22% |
| 2026-06-11 | 4.07 | 4.57 | 3.85 | 4.01 | 72K | +3.01% |
| 2026-06-10 | 3.68 | 3.92 | 3.66 | 3.89 | 12K | +4.93% |
| 2026-06-09 | 4.20 | 4.20 | 3.71 | 3.71 | 13K | -5.84% |
| 2026-06-08 | 4.17 | 4.52 | 3.87 | 3.94 | 13K | -5.52% |
| 2026-06-05 | 4.27 | 4.39 | 4.14 | 4.17 | 6K | -2.11% |
| 2026-06-04 | 4.35 | 4.53 | 4.13 | 4.26 | 10K | -8.78% |
| 2026-06-03 | 4.49 | 4.72 | 4.42 | 4.67 | 8K | +8.35% |
| 2026-06-02 | 4.51 | 4.51 | 4.12 | 4.31 | 17K | -1.93% |
| 2026-06-01 | 4.86 | 5.23 | 4.20 | 4.39 | 53K | -12.28% |
| 2026-05-29 | 4.27 | 6.20 | 4.27 | 5.01 | 281K | +25.25% |
| 2026-05-28 | 3.94 | 4.01 | 3.86 | 4.00 | 12K | +3.09% |
| 2026-05-27 | 3.95 | 4.10 | 3.88 | 3.88 | 14K | -2.51% |
| 2026-05-26 | 4.17 | 4.17 | 3.96 | 3.98 | 3K | +0.76% |
| 2026-05-22 | 4.01 | 4.01 | 3.92 | 3.95 | 6K | -2.47% |
| 2026-05-21 | 4.53 | 4.53 | 4.04 | 4.05 | 10K | -8.78% |
| 2026-05-20 | 4.41 | 4.97 | 4.36 | 4.44 | 46K | +0.45% |
| 2026-05-19 | 4.03 | 4.56 | 4.03 | 4.42 | 4K | -3.28% |
| 2026-05-18 | 4.36 | 4.76 | 4.10 | 4.57 | 7K | -5.19% |
| 2026-05-15 | 4.42 | 4.88 | 4.42 | 4.82 | 12K | +8.80% |
| 2026-05-14 | 4.74 | 4.74 | 4.40 | 4.43 | 12K | -6.74% |
| 2026-05-13 | 5.11 | 5.33 | 4.43 | 4.75 | 28K | -9.18% |
| 2026-05-12 | 5.11 | 5.38 | 5.10 | 5.23 | 15K | +4.39% |
| 2026-05-11 | 5.86 | 6.20 | 5.01 | 5.01 | 24K | -19.06% |
| 2026-05-08 | 7.21 | 7.31 | 5.97 | 6.19 | 37K | -14.03% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADVB — Frequently Asked Questions
Quick answers to the most common questions about buying ADVB stock.
How has ADVB stock performed recently?
ADVB declined -64.7% over the past year, below its 5-year annualized CAGR of -42.7%. 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 $18.20. Current 1-year return of -64.7% 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.