Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
1.900
-0.030 (-1.55%)
Jan 16, 2026, 4:00 PM EST - Market closed
Ainos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.95 | 1.98 | 1.90 | 1.90 | 1.90 | -1.55% | 7,339 |
| Jan 15, 2026 | 1.94 | 1.95 | 1.86 | 1.93 | 1.93 | 0.73% | 9,445 |
| Jan 14, 2026 | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | 0.31% | 10,184 |
| Jan 13, 2026 | 1.97 | 1.97 | 1.87 | 1.91 | 1.91 | 0.53% | 8,102 |
| Jan 12, 2026 | 1.84 | 1.93 | 1.82 | 1.90 | 1.90 | 2.15% | 15,463 |
| Jan 9, 2026 | 1.82 | 1.90 | 1.80 | 1.86 | 1.86 | 3.91% | 8,319 |
| Jan 8, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | - | 26,048 |
| Jan 7, 2026 | 1.76 | 1.96 | 1.74 | 1.79 | 1.79 | 0.56% | 38,280 |
| Jan 6, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 0.85% | 7,992 |
| Jan 5, 2026 | 1.82 | 1.95 | 1.76 | 1.77 | 1.77 | 0.86% | 27,125 |
| Jan 2, 2026 | 1.70 | 1.83 | 1.63 | 1.75 | 1.75 | 6.71% | 47,019 |
| Dec 31, 2025 | 1.69 | 1.74 | 1.61 | 1.64 | 1.64 | -3.53% | 29,084 |
| Dec 30, 2025 | 1.87 | 1.87 | 1.70 | 1.70 | 1.70 | -10.53% | 29,573 |
| Dec 29, 2025 | 1.95 | 2.01 | 1.87 | 1.90 | 1.90 | -2.76% | 32,864 |
| Dec 26, 2025 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | -1.41% | 21,211 |
| Dec 24, 2025 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -1.39% | 6,949 |
| Dec 23, 2025 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -2.43% | 2,852 |
| Dec 22, 2025 | 2.11 | 2.11 | 2.03 | 2.06 | 2.06 | -2.37% | 17,902 |
| Dec 19, 2025 | 2.04 | 2.18 | 2.03 | 2.11 | 2.11 | 2.93% | 28,051 |
| Dec 18, 2025 | 1.94 | 2.07 | 1.94 | 2.05 | 2.05 | 4.06% | 18,518 |
| Dec 17, 2025 | 2.11 | 2.11 | 1.96 | 1.97 | 1.97 | -8.37% | 19,695 |
| Dec 16, 2025 | 2.11 | 2.16 | 2.06 | 2.15 | 2.15 | - | 22,951 |
| Dec 15, 2025 | 2.29 | 2.29 | 2.10 | 2.15 | 2.15 | -5.29% | 32,025 |
| Dec 12, 2025 | 2.22 | 2.29 | 2.15 | 2.27 | 2.27 | 3.18% | 26,481 |
| Dec 11, 2025 | 2.16 | 2.29 | 2.12 | 2.20 | 2.20 | 1.85% | 34,571 |
| Dec 10, 2025 | 2.21 | 2.21 | 2.13 | 2.16 | 2.16 | -0.92% | 14,102 |
| Dec 9, 2025 | 2.21 | 2.27 | 2.18 | 2.18 | 2.18 | -0.91% | 18,035 |
| Dec 8, 2025 | 2.37 | 2.38 | 2.20 | 2.20 | 2.20 | -7.95% | 33,670 |
| Dec 5, 2025 | 2.52 | 2.52 | 2.37 | 2.39 | 2.39 | -4.40% | 15,539 |
| Dec 4, 2025 | 2.42 | 2.56 | 2.34 | 2.50 | 2.50 | 3.31% | 67,953 |
| Dec 3, 2025 | 2.04 | 2.55 | 2.03 | 2.42 | 2.42 | 17.48% | 87,578 |
| Dec 2, 2025 | 2.04 | 2.14 | 2.04 | 2.06 | 2.06 | -0.96% | 9,209 |
| Dec 1, 2025 | 2.08 | 2.13 | 2.02 | 2.08 | 2.08 | -0.95% | 6,450 |
| Nov 28, 2025 | 2.21 | 2.21 | 2.10 | 2.10 | 2.10 | -0.47% | 10,970 |
| Nov 26, 2025 | 2.10 | 2.27 | 2.07 | 2.11 | 2.11 | 0.48% | 16,881 |
| Nov 25, 2025 | 1.87 | 2.10 | 1.87 | 2.10 | 2.10 | 12.30% | 26,961 |
| Nov 24, 2025 | 1.93 | 1.98 | 1.78 | 1.87 | 1.87 | -2.60% | 53,190 |
| Nov 21, 2025 | 1.91 | 1.99 | 1.91 | 1.92 | 1.92 | 0.52% | 20,949 |
| Nov 20, 2025 | 2.06 | 2.12 | 1.89 | 1.91 | 1.91 | -5.45% | 77,290 |
| Nov 19, 2025 | 2.22 | 2.28 | 2.02 | 2.02 | 2.02 | -9.42% | 55,277 |
| Nov 18, 2025 | 2.18 | 2.24 | 2.16 | 2.23 | 2.23 | 1.13% | 19,986 |
| Nov 17, 2025 | 2.20 | 2.23 | 2.17 | 2.21 | 2.21 | -0.23% | 70,240 |
| Nov 14, 2025 | 2.50 | 2.51 | 2.20 | 2.21 | 2.21 | -14.34% | 76,536 |
| Nov 13, 2025 | 2.89 | 2.91 | 2.55 | 2.58 | 2.58 | -9.79% | 61,237 |
| Nov 12, 2025 | 3.10 | 3.12 | 2.85 | 2.86 | 2.86 | -8.33% | 25,358 |
| Nov 11, 2025 | 2.80 | 3.16 | 2.80 | 3.12 | 3.12 | 11.43% | 62,278 |
| Nov 10, 2025 | 2.83 | 2.85 | 2.73 | 2.80 | 2.80 | 4.87% | 46,275 |
| Nov 7, 2025 | 2.90 | 2.90 | 2.59 | 2.67 | 2.67 | -8.40% | 72,216 |
| Nov 6, 2025 | 3.19 | 3.21 | 2.90 | 2.92 | 2.92 | -10.58% | 41,023 |
| Nov 5, 2025 | 3.21 | 3.32 | 3.06 | 3.26 | 3.26 | -0.61% | 17,134 |