Annovis Bio, Inc. (ANVS) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -29.9%
- 3M
- -55.5%
- YTD
- -77.3%
- 1Y
- -58.4%
- 3Y
- -49.1%
- 5Y
- -53.4%
Loading 10-year price history...
ANVS Historical Performance
ANVS Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -21.4%
- 2021 annual price return
- +115.7%
- 2022 annual price return
- -32.1%
- 2023 annual price return
- +44.0%
- 2024 annual price return
- -73.4%
- 2025 annual price return
- -32.3%
- 2026 annual price return
- -66.8%
ANVS Stock Price Trajectory (2020–2026)
As of November 8, 2026, Annovis Bio, Inc. (ANVS) trades at $0.84, representing a -58.4% return over the past year. The stock has delivered a -97.8% total return over five years (-53.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $132.00 on July 23, 2021. From this peak, ANVS has corrected -99.4%, currently trading 55% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers FLNA, PRTA (-20.9% 1Y), and ACAD (-1.9% 1Y), ANVS has underperformed the peer group average. Compare ANVS vs FLNA →
ANVS Historical Price Data · from 2020
Rows 1–50 of 1,704| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.70 | 0.85 | 0.63 | 0.84 | 11.27M | +26.31% |
| 2026-11-05 | 0.88 | 0.91 | 0.62 | 0.67 | 30.87M | -44.72% |
| 2026-11-04 | 1.12 | 1.25 | 1.10 | 1.21 | 1.43M | +11.01% |
| 2026-11-03 | 1.07 | 1.15 | 1.06 | 1.09 | 681K | +0.93% |
| 2026-11-02 | 1.17 | 1.40 | 1.05 | 1.08 | 3.01M | -4.42% |
| 2026-10-30 | 1.02 | 1.17 | 1.01 | 1.13 | 1.50M | +10.78% |
| 2026-10-29 | 1.01 | 1.05 | 1.00 | 1.02 | 1.48M | 0.00% |
| 2026-10-28 | 0.98 | 1.03 | 0.98 | 1.02 | 914K | +2.00% |
| 2026-10-27 | 0.95 | 1.03 | 0.95 | 1.00 | 913K | +4.49% |
| 2026-10-26 | 1.00 | 1.00 | 0.93 | 0.96 | 593K | -4.23% |
| 2026-10-23 | 0.99 | 1.01 | 0.96 | 1.00 | 317K | +0.77% |
| 2026-10-22 | 0.99 | 1.05 | 0.98 | 0.99 | 448K | -0.15% |
| 2026-10-21 | 1.00 | 1.04 | 0.99 | 0.99 | 546K | +1.52% |
| 2026-10-20 | 0.96 | 1.04 | 0.96 | 0.98 | 704K | +1.91% |
| 2026-10-19 | 0.99 | 1.04 | 0.95 | 0.96 | 641K | -3.36% |
| 2026-10-16 | 1.06 | 1.08 | 0.99 | 0.99 | 641K | -5.39% |
| 2026-10-15 | 1.04 | 1.08 | 1.01 | 1.05 | 572K | +2.94% |
| 2026-10-14 | 1.05 | 1.08 | 1.01 | 1.02 | 850K | -3.77% |
| 2026-10-13 | 1.15 | 1.15 | 1.05 | 1.06 | 851K | -7.83% |
| 2026-10-12 | 1.21 | 1.21 | 1.14 | 1.15 | 460K | -4.96% |
| 2026-10-09 | 1.17 | 1.24 | 1.14 | 1.21 | 522K | +3.42% |
| 2026-10-08 | 1.21 | 1.21 | 1.14 | 1.17 | 815K | -3.31% |
| 2026-10-07 | 1.17 | 1.23 | 1.16 | 1.21 | 430K | +2.54% |
| 2026-10-06 | 1.20 | 1.24 | 1.17 | 1.18 | 539K | -1.67% |
| 2026-10-05 | 1.16 | 1.20 | 1.14 | 1.20 | 658K | +1.69% |
| 2026-10-02 | 1.19 | 1.20 | 1.14 | 1.18 | 649K | +0.85% |
| 2026-10-01 | 1.27 | 1.28 | 1.16 | 1.17 | 1.20M | -7.87% |
| 2026-09-30 | 1.30 | 1.34 | 1.27 | 1.27 | 573K | -2.31% |
| 2026-09-29 | 1.39 | 1.41 | 1.30 | 1.30 | 812K | -5.80% |
| 2026-09-28 | 1.32 | 1.43 | 1.30 | 1.38 | 1.20M | +5.34% |
| 2026-09-25 | 1.35 | 1.36 | 1.31 | 1.31 | 574K | -1.50% |
| 2026-09-24 | 1.27 | 1.34 | 1.23 | 1.33 | 855K | +4.72% |
| 2026-09-23 | 1.30 | 1.33 | 1.24 | 1.27 | 1.15M | +0.79% |
| 2026-09-22 | 1.19 | 1.30 | 1.19 | 1.26 | 1.21M | +5.88% |
| 2026-09-21 | 1.16 | 1.22 | 1.16 | 1.19 | 886K | +4.39% |
| 2026-09-18 | 1.12 | 1.16 | 1.09 | 1.14 | 682K | +3.64% |
| 2026-09-17 | 1.10 | 1.17 | 1.08 | 1.10 | 1.52M | +5.77% |
| 2026-09-16 | 1.12 | 1.13 | 1.04 | 1.04 | 1.43M | -7.14% |
| 2026-09-15 | 1.14 | 1.14 | 1.10 | 1.12 | 824K | -1.75% |
| 2026-09-14 | 1.10 | 1.17 | 1.10 | 1.14 | 1.20M | +1.79% |
| 2026-09-11 | 1.20 | 1.23 | 1.10 | 1.12 | 1.89M | -5.88% |
| 2026-09-10 | 1.21 | 1.26 | 1.17 | 1.19 | 1.34M | -2.46% |
| 2026-09-09 | 1.31 | 1.32 | 1.22 | 1.22 | 1.75M | -6.15% |
| 2026-09-08 | 1.39 | 1.40 | 1.30 | 1.30 | 1.96M | -6.47% |
| 2026-09-04 | 1.40 | 1.44 | 1.38 | 1.39 | 1.53M | +0.72% |
| 2026-09-03 | 1.65 | 1.68 | 1.32 | 1.38 | 7.33M | -18.82% |
| 2026-09-02 | 1.71 | 1.76 | 1.69 | 1.70 | 607K | +0.59% |
| 2026-09-01 | 1.73 | 1.73 | 1.67 | 1.69 | 458K | -1.74% |
| 2026-08-31 | 1.72 | 1.78 | 1.70 | 1.72 | 426K | 0.00% |
| 2026-08-28 | 1.78 | 1.83 | 1.71 | 1.72 | 505K | -4.97% |
ANVS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ANVS — Frequently Asked Questions
Quick answers to the most common questions about buying ANVS stock.
How has ANVS stock performed recently?
ANVS declined -58.4% over the past year, below its 5-year annualized CAGR of -53.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ANVS's all-time high price?
Annovis Bio, Inc. reached $132.00 on 2021-07-23. The 52-week high is $5.50. Current 1-year return of -58.4% places the stock further from historical peaks.
Where can I download ANVS historical price data?
This page provides ANVS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.