Ainos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.71	0.71	0.59	0.68	0.68	-3.71%	344,841
May 29, 2025	0.74	0.75	0.67	0.70	0.70	-6.52%	480,701
May 28, 2025	0.60	0.80	0.60	0.75	0.75	23.54%	1,668,813
May 27, 2025	0.52	0.61	0.50	0.61	0.61	25.41%	1,032,508
May 23, 2025	0.49	0.50	0.44	0.48	0.48	0.64%	255,494
May 22, 2025	0.48	0.50	0.46	0.48	0.48	-0.72%	165,575
May 21, 2025	0.52	0.54	0.46	0.48	0.48	-8.43%	459,171
May 20, 2025	0.52	0.54	0.52	0.53	0.53	0.19%	193,472
May 19, 2025	0.53	0.54	0.52	0.53	0.53	-2.91%	686,635
May 16, 2025	0.54	0.56	0.54	0.54	0.54	0.15%	186,590
May 15, 2025	0.52	0.60	0.51	0.54	0.54	2.65%	982,208
May 14, 2025	0.54	0.56	0.51	0.53	0.53	-2.04%	331,931
May 13, 2025	0.56	0.56	0.52	0.54	0.54	-1.80%	87,309
May 12, 2025	0.56	0.56	0.53	0.55	0.55	1.91%	186,744
May 9, 2025	0.53	0.55	0.52	0.54	0.54	-1.89%	136,461
May 8, 2025	0.53	0.56	0.52	0.55	0.55	2.04%	149,205
May 7, 2025	0.54	0.56	0.51	0.54	0.54	-0.19%	113,408
May 6, 2025	0.55	0.57	0.54	0.54	0.54	-1.82%	139,228
May 5, 2025	0.56	0.57	0.53	0.55	0.55	1.85%	152,085
May 2, 2025	0.56	0.56	0.52	0.54	0.54	-0.92%	132,092
May 1, 2025	0.53	0.56	0.53	0.55	0.55	2.81%	172,032
Apr 30, 2025	0.53	0.54	0.51	0.53	0.53	0.86%	278,316
Apr 29, 2025	0.53	0.55	0.53	0.53	0.53	-1.94%	32,324
Apr 28, 2025	0.55	0.55	0.53	0.54	0.54	-1.65%	51,033
Apr 25, 2025	0.55	0.57	0.54	0.55	0.55	-0.91%	82,244
Apr 24, 2025	0.55	0.57	0.54	0.55	0.55	-	110,893
Apr 23, 2025	0.54	0.56	0.54	0.55	0.55	2.04%	35,441
Apr 22, 2025	0.58	0.59	0.52	0.54	0.54	-	106,783
Apr 21, 2025	0.56	0.57	0.52	0.54	0.54	-2.00%	143,927
Apr 17, 2025	0.54	0.56	0.53	0.55	0.55	1.83%	89,715
Apr 16, 2025	0.54	0.55	0.53	0.54	0.54	1.91%	78,038
Apr 15, 2025	0.58	0.61	0.51	0.53	0.53	-8.27%	200,536
Apr 14, 2025	0.65	0.65	0.55	0.58	0.58	-9.72%	560,506
Apr 11, 2025	0.55	0.65	0.53	0.64	0.64	23.08%	1,269,771
Apr 10, 2025	0.53	0.53	0.50	0.52	0.52	3.63%	128,321
Apr 9, 2025	0.48	0.50	0.45	0.50	0.50	4.39%	99,345
Apr 8, 2025	0.54	0.54	0.48	0.48	0.48	-3.38%	135,850
Apr 7, 2025	0.50	0.52	0.48	0.50	0.50	-5.24%	111,591
Apr 4, 2025	0.51	0.55	0.50	0.53	0.53	-3.65%	149,583
Apr 3, 2025	0.53	0.55	0.48	0.54	0.54	1.85%	233,106
Apr 2, 2025	0.50	0.55	0.48	0.54	0.54	10.26%	277,475
Apr 1, 2025	0.51	0.52	0.48	0.49	0.49	-1.22%	58,567
Mar 31, 2025	0.51	0.52	0.46	0.49	0.49	-3.72%	98,015
Mar 28, 2025	0.50	0.53	0.50	0.51	0.51	-1.88%	38,588
Mar 27, 2025	0.54	0.55	0.50	0.52	0.52	-0.29%	41,453
Mar 26, 2025	0.54	0.55	0.51	0.52	0.52	-5.18%	96,435
Mar 25, 2025	0.52	0.55	0.52	0.55	0.55	2.04%	117,413
Mar 24, 2025	0.54	0.55	0.51	0.54	0.54	1.70%	81,163
Mar 21, 2025	0.55	0.57	0.51	0.53	0.53	1.90%	149,837
Mar 20, 2025	0.50	0.52	0.47	0.52	0.52	2.99%	53,826