Ainos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.64	0.64	0.61	0.62	0.62	-1.88%	85,682
Feb 20, 2025	0.66	0.66	0.56	0.63	0.63	-4.23%	279,751
Feb 19, 2025	0.68	0.69	0.65	0.66	0.66	-1.93%	55,169
Feb 18, 2025	0.73	0.74	0.67	0.67	0.67	-8.93%	102,043
Feb 14, 2025	0.75	0.75	0.71	0.74	0.74	1.23%	148,613
Feb 13, 2025	0.67	0.77	0.66	0.73	0.73	8.63%	369,739
Feb 12, 2025	0.63	0.71	0.57	0.67	0.67	12.00%	449,606
Feb 11, 2025	0.59	0.62	0.59	0.60	0.60	1.27%	41,894
Feb 10, 2025	0.60	0.62	0.56	0.59	0.59	-4.40%	127,823
Feb 7, 2025	0.60	0.64	0.59	0.62	0.62	5.23%	120,616
Feb 6, 2025	0.62	0.63	0.57	0.59	0.59	-4.38%	120,807
Feb 5, 2025	0.63	0.63	0.58	0.62	0.62	-3.10%	92,087
Feb 4, 2025	0.62	0.65	0.62	0.64	0.64	0.11%	103,936
Feb 3, 2025	0.63	0.67	0.61	0.64	0.64	-6.62%	89,368
Jan 31, 2025	0.67	0.69	0.64	0.68	0.68	-0.32%	95,575
Jan 30, 2025	0.71	0.72	0.64	0.68	0.68	-3.93%	179,286
Jan 29, 2025	0.72	0.73	0.70	0.71	0.71	-4.03%	138,213
Jan 28, 2025	0.81	0.82	0.72	0.74	0.74	-8.67%	219,927
Jan 27, 2025	0.75	0.87	0.71	0.81	0.81	1.39%	1,408,649
Jan 24, 2025	0.79	0.82	0.76	0.80	0.80	-	325,312
Jan 23, 2025	0.75	0.95	0.71	0.80	0.80	9.18%	1,683,121
Jan 22, 2025	0.61	0.76	0.55	0.73	0.73	18.99%	1,148,378
Jan 21, 2025	0.63	0.66	0.60	0.62	0.62	-1.68%	497,373
Jan 17, 2025	0.67	0.67	0.61	0.63	0.63	-3.77%	220,273
Jan 16, 2025	0.65	0.67	0.61	0.65	0.65	-2.74%	179,121
Jan 15, 2025	0.69	0.70	0.63	0.67	0.67	-4.53%	180,245
Jan 14, 2025	0.59	0.77	0.58	0.70	0.70	20.67%	1,222,586
Jan 13, 2025	0.70	0.74	0.55	0.58	0.58	-18.30%	1,152,914
Jan 10, 2025	0.75	1.00	0.65	0.71	0.71	23.89%	16,596,327
Jan 8, 2025	0.64	0.67	0.52	0.57	0.57	-12.64%	296,551
Jan 7, 2025	0.69	0.74	0.63	0.66	0.66	-19.90%	672,913
Jan 6, 2025	0.61	0.85	0.57	0.82	0.82	54.76%	6,362,419
Jan 3, 2025	0.50	0.55	0.50	0.53	0.53	5.84%	284,461
Jan 2, 2025	0.48	0.53	0.46	0.50	0.50	9.65%	152,024
Dec 31, 2024	0.47	0.48	0.43	0.46	0.46	0.31%	89,346
Dec 30, 2024	0.47	0.48	0.44	0.45	0.45	0.13%	103,148
Dec 27, 2024	0.46	0.48	0.45	0.45	0.45	-5.22%	20,026
Dec 26, 2024	0.47	0.48	0.44	0.48	0.48	2.50%	98,233
Dec 24, 2024	0.45	0.48	0.43	0.47	0.47	-0.57%	87,028
Dec 23, 2024	0.43	0.50	0.43	0.47	0.47	4.19%	77,662
Dec 20, 2024	0.45	0.46	0.44	0.45	0.45	2.50%	35,235
Dec 19, 2024	0.48	0.48	0.44	0.44	0.44	-3.27%	80,894
Dec 18, 2024	0.45	0.53	0.44	0.46	0.46	3.36%	840,317
Dec 17, 2024	0.43	0.47	0.42	0.44	0.44	2.32%	16,618
Dec 16, 2024	0.43	0.47	0.43	0.43	0.43	-2.23%	53,148
Dec 13, 2024	0.47	0.48	0.44	0.44	0.44	-7.35%	25,351
Dec 12, 2024	0.44	0.47	0.44	0.47	0.47	1.34%	71,748
Dec 11, 2024	0.45	0.47	0.43	0.47	0.47	5.54%	90,462
Dec 10, 2024	0.43	0.45	0.43	0.44	0.44	2.66%	85,675
Dec 9, 2024	0.42	0.45	0.41	0.43	0.43	0.60%	73,866
Dec 6, 2024	0.43	0.43	0.42	0.43	0.43	0.44%	21,821
Dec 5, 2024	0.44	0.44	0.42	0.43	0.43	-2.28%	26,227
Dec 4, 2024	0.44	0.45	0.43	0.44	0.44	0.07%	33,921
Dec 3, 2024	0.43	0.46	0.42	0.44	0.44	1.79%	60,883
Dec 2, 2024	0.47	0.48	0.42	0.43	0.43	-8.32%	901,902
Nov 29, 2024	0.45	0.48	0.43	0.47	0.47	-1.68%	93,861
Nov 27, 2024	0.48	0.48	0.45	0.48	0.48	3.61%	28,797
Nov 26, 2024	0.47	0.48	0.45	0.46	0.46	2.02%	31,625
Nov 25, 2024	0.44	0.48	0.44	0.45	0.45	-3.13%	24,955
Nov 22, 2024	0.48	0.48	0.43	0.47	0.47	4.77%	27,624
Nov 21, 2024	0.42	0.49	0.42	0.44	0.44	3.42%	142,203
Nov 20, 2024	0.43	0.44	0.41	0.43	0.43	0.94%	59,162
Nov 19, 2024	0.43	0.44	0.42	0.43	0.43	-1.16%	85,330
Nov 18, 2024	0.44	0.44	0.43	0.43	0.43	-1.82%	28,956
Nov 15, 2024	0.46	0.46	0.40	0.44	0.44	-8.75%	162,473
Nov 14, 2024	0.49	0.49	0.46	0.48	0.48	-2.10%	61,459
Nov 13, 2024	0.52	0.52	0.47	0.49	0.49	-1.23%	176,206
Nov 12, 2024	0.50	0.50	0.47	0.50	0.50	-0.48%	48,770
Nov 11, 2024	0.46	0.50	0.46	0.50	0.50	4.19%	258,976
Nov 8, 2024	0.48	0.50	0.44	0.48	0.48	0.36%	1,213,371
Nov 7, 2024	0.46	0.49	0.46	0.48	0.48	-5.33%	170,505
Nov 6, 2024	0.43	0.52	0.41	0.51	0.51	14.67%	805,111
Nov 5, 2024	0.44	0.46	0.43	0.44	0.44	0.09%	42,735
Nov 4, 2024	0.44	0.46	0.44	0.44	0.44	-3.30%	30,662
Nov 1, 2024	0.46	0.47	0.44	0.46	0.46	-2.78%	39,424
Oct 31, 2024	0.48	0.50	0.40	0.47	0.47	-3.18%	243,222
Oct 30, 2024	0.51	0.52	0.47	0.48	0.48	-4.24%	248,389
Oct 29, 2024	0.53	0.55	0.48	0.50	0.50	-7.38%	174,822
Oct 28, 2024	0.57	0.57	0.53	0.55	0.55	-2.68%	80,879
Oct 25, 2024	0.53	0.58	0.53	0.56	0.56	3.74%	156,724
Oct 24, 2024	0.54	0.57	0.51	0.54	0.54	-0.04%	189,625
Oct 23, 2024	0.56	0.58	0.54	0.54	0.54	-3.91%	223,309
Oct 22, 2024	0.56	0.57	0.51	0.56	0.56	-1.23%	281,844
Oct 21, 2024	0.55	0.62	0.55	0.57	0.57	3.45%	505,489
Oct 18, 2024	0.54	0.57	0.53	0.55	0.55	0.47%	147,842
Oct 17, 2024	0.52	0.59	0.51	0.55	0.55	4.09%	760,077
Oct 16, 2024	0.48	0.54	0.48	0.53	0.53	8.43%	529,399
Oct 15, 2024	0.47	0.49	0.47	0.49	0.49	-0.39%	45,915
Oct 14, 2024	0.46	0.49	0.46	0.49	0.49	3.60%	67,443
Oct 11, 2024	0.48	0.50	0.47	0.47	0.47	-5.96%	211,221
Oct 10, 2024	0.48	0.50	0.48	0.50	0.50	3.69%	48,490
Oct 9, 2024	0.49	0.51	0.48	0.48	0.48	-6.41%	89,607
Oct 8, 2024	0.49	0.52	0.49	0.52	0.52	5.08%	67,951
Oct 7, 2024	0.48	0.51	0.48	0.49	0.49	-0.59%	157,634
Oct 4, 2024	0.55	0.55	0.47	0.49	0.49	-8.70%	149,770
Oct 3, 2024	0.56	0.56	0.48	0.54	0.54	-2.17%	395,749
Oct 2, 2024	0.49	0.56	0.48	0.55	0.55	13.98%	1,692,035
Oct 1, 2024	0.47	0.49	0.47	0.48	0.48	1.13%	126,902
Sep 30, 2024	0.47	0.50	0.47	0.48	0.48	-4.20%	205,887
Sep 27, 2024	0.50	0.51	0.49	0.50	0.50	-5.38%	192,173