Ainos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.53	0.55	0.51	0.53	0.53	-7.32%	438,176
Sep 25, 2024	0.51	0.60	0.46	0.57	0.57	18.26%	10,720,964
Sep 24, 2024	0.49	0.51	0.47	0.48	0.48	2.55%	65,274
Sep 23, 2024	0.48	0.51	0.47	0.47	0.47	1.08%	71,985
Sep 20, 2024	0.50	0.50	0.47	0.47	0.47	-5.68%	90,588
Sep 19, 2024	0.48	0.50	0.48	0.49	0.49	2.07%	24,904
Sep 18, 2024	0.50	0.50	0.47	0.48	0.48	0.48%	35,605
Sep 17, 2024	0.49	0.50	0.45	0.48	0.48	-4.24%	197,350
Sep 16, 2024	0.53	0.54	0.48	0.50	0.50	-5.25%	146,699
Sep 13, 2024	0.52	0.53	0.51	0.53	0.53	2.48%	27,072
Sep 12, 2024	0.53	0.54	0.51	0.52	0.52	-0.58%	32,271
Sep 11, 2024	0.56	0.56	0.51	0.52	0.52	-3.35%	40,497
Sep 10, 2024	0.54	0.56	0.52	0.54	0.54	1.30%	56,366
Sep 9, 2024	0.55	0.59	0.52	0.53	0.53	-3.24%	109,792
Sep 6, 2024	0.57	0.60	0.53	0.55	0.55	-3.70%	59,963
Sep 5, 2024	0.58	0.60	0.56	0.57	0.57	-6.56%	44,055
Sep 4, 2024	0.60	0.61	0.57	0.61	0.61	-1.45%	35,649
Sep 3, 2024	0.60	0.63	0.59	0.62	0.62	-3.28%	128,324
Aug 30, 2024	0.63	0.67	0.62	0.64	0.64	0.31%	12,652
Aug 29, 2024	0.63	0.64	0.61	0.64	0.64	1.06%	29,656
Aug 28, 2024	0.66	0.66	0.63	0.63	0.63	-3.47%	29,620
Aug 27, 2024	0.68	0.68	0.62	0.65	0.65	-3.68%	46,778
Aug 26, 2024	0.63	0.68	0.63	0.68	0.68	6.09%	70,152
Aug 23, 2024	0.66	0.66	0.60	0.64	0.64	-0.93%	63,507
Aug 22, 2024	0.66	0.66	0.63	0.65	0.65	2.49%	65,954
Aug 21, 2024	0.63	0.66	0.63	0.63	0.63	-3.02%	76,155
Aug 20, 2024	0.64	0.66	0.61	0.65	0.65	-0.09%	82,323
Aug 19, 2024	0.73	0.76	0.61	0.65	0.65	-4.48%	841,936
Aug 16, 2024	0.68	0.74	0.68	0.68	0.68	-4.08%	122,684
Aug 15, 2024	0.69	0.75	0.68	0.71	0.71	-2.14%	209,397
Aug 14, 2024	0.68	0.75	0.67	0.73	0.73	2.36%	757,704
Aug 13, 2024	0.56	0.72	0.56	0.71	0.71	25.85%	1,807,050
Aug 12, 2024	0.64	0.65	0.54	0.56	0.56	8.06%	16,545,838
Aug 9, 2024	0.52	0.53	0.52	0.52	0.52	1.20%	3,716,651
Aug 8, 2024	0.52	0.53	0.50	0.52	0.52	-0.96%	14,313
Aug 7, 2024	0.50	0.53	0.50	0.52	0.52	4.92%	34,055
Aug 6, 2024	0.52	0.54	0.48	0.50	0.50	-6.49%	169,625
Aug 5, 2024	0.62	0.62	0.48	0.53	0.53	-17.06%	269,608
Aug 2, 2024	0.68	0.69	0.63	0.64	0.64	-3.03%	44,793
Aug 1, 2024	0.66	0.66	0.63	0.66	0.66	0.61%	202,999