Ainos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.48	0.49	0.43	0.48	0.48	3.30%	70,030
Nov 10, 2026	0.60	0.60	0.46	0.47	0.47	-21.78%	58,107
Nov 9, 2026	0.69	0.69	0.59	0.60	0.60	-14.04%	82,475
Nov 6, 2026	0.63	0.70	0.59	0.70	0.70	11.13%	62,025
Nov 5, 2026	0.73	0.73	0.60	0.63	0.63	-14.01%	35,538
Nov 4, 2026	0.64	0.87	0.63	0.73	0.73	17.81%	475,330
Nov 3, 2026	0.62	0.64	0.60	0.62	0.62	-	4,856
Nov 2, 2026	0.70	0.70	0.59	0.62	0.62	-1.37%	23,500
Oct 30, 2026	0.69	0.69	0.56	0.63	0.63	-13.77%	30,559
Oct 29, 2026	0.82	0.82	0.68	0.73	0.73	-10.09%	60,639
Oct 28, 2026	0.82	0.82	0.78	0.81	0.81	2.05%	4,272
Oct 27, 2026	0.81	0.86	0.78	0.79	0.79	1.55%	5,334
Oct 26, 2026	0.80	0.88	0.78	0.78	0.78	-6.53%	17,403
Oct 23, 2026	0.84	0.87	0.79	0.84	0.84	-0.82%	28,400
Oct 22, 2026	0.92	0.97	0.84	0.84	0.84	-4.09%	32,355
Oct 21, 2026	0.99	0.99	0.88	0.88	0.88	-2.24%	21,012
Oct 20, 2026	0.90	0.93	0.89	0.90	0.90	-3.35%	10,200
Oct 19, 2026	0.93	0.99	0.80	0.93	0.93	0.83%	73,986
Oct 16, 2026	0.97	1.05	0.92	0.92	0.92	-3.77%	15,670
Oct 15, 2026	0.93	1.03	0.87	0.96	0.96	-	68,992
Oct 14, 2026	1.09	1.09	0.96	0.96	0.96	-11.11%	36,888
Oct 13, 2026	1.12	1.12	1.08	1.08	1.08	-5.26%	32,257
Oct 12, 2026	1.21	1.21	1.10	1.14	1.14	-5.79%	46,680
Oct 9, 2026	1.20	1.26	1.20	1.21	1.21	-	17,609
Oct 8, 2026	1.24	1.28	1.17	1.21	1.21	-2.11%	61,996
Oct 7, 2026	1.26	1.28	1.22	1.24	1.24	-4.18%	40,379
Oct 6, 2026	1.34	1.34	1.29	1.29	1.29	-3.01%	45,015
Oct 5, 2026	1.35	1.37	1.31	1.33	1.33	-1.70%	30,297
Oct 2, 2026	1.33	1.40	1.33	1.35	1.35	4.08%	51,186
Oct 1, 2026	1.27	1.36	1.26	1.30	1.30	2.36%	41,898
Sep 30, 2026	1.33	1.36	1.22	1.27	1.27	2.42%	136,979
Sep 29, 2026	1.34	1.39	1.20	1.24	1.24	-6.77%	227,024
Sep 28, 2026	1.31	1.40	1.30	1.33	1.33	-0.75%	82,306
Sep 25, 2026	1.37	1.41	1.32	1.34	1.34	-6.94%	162,492
Sep 24, 2026	1.26	1.53	1.25	1.44	1.44	3.23%	5,898,834
Sep 23, 2026	1.37	1.45	1.37	1.40	1.40	-1.06%	27,120
Sep 22, 2026	1.48	1.48	1.37	1.41	1.41	-3.42%	41,773
Sep 21, 2026	1.47	1.48	1.40	1.46	1.46	-1.35%	43,186
Sep 18, 2026	1.46	1.49	1.38	1.48	1.48	-0.67%	51,656
Sep 17, 2026	1.45	1.49	1.37	1.49	1.49	7.97%	31,853
Sep 16, 2026	1.37	1.50	1.34	1.38	1.38	0.73%	67,657
Sep 15, 2026	1.40	1.40	1.35	1.37	1.37	-	26,478
Sep 14, 2026	1.42	1.43	1.37	1.37	1.37	-4.86%	35,782
Sep 11, 2026	1.48	1.48	1.40	1.44	1.44	0.70%	23,204
Sep 10, 2026	1.45	1.46	1.42	1.43	1.43	-3.38%	14,651
Sep 9, 2026	1.49	1.52	1.46	1.48	1.48	-	34,231
Sep 8, 2026	1.60	1.60	1.48	1.48	1.48	-7.50%	41,535
Sep 4, 2026	1.57	1.65	1.51	1.60	1.60	2.56%	46,677
Sep 3, 2026	1.64	1.67	1.56	1.56	1.56	-1.27%	38,804
Sep 2, 2026	1.40	1.60	1.40	1.58	1.58	13.67%	89,474