Ainos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	1.99	2.07	1.72	1.91	1.91	-2.05%	242,499
Feb 5, 2026	2.02	2.10	1.91	1.95	1.95	-4.41%	55,575
Feb 4, 2026	2.13	2.21	2.03	2.04	2.04	-5.56%	89,239
Feb 3, 2026	2.23	2.40	2.05	2.16	2.16	-5.26%	174,006
Feb 2, 2026	1.98	2.45	1.88	2.28	2.28	14.00%	441,053
Jan 30, 2026	2.20	2.24	2.00	2.00	2.00	-14.89%	235,110
Jan 29, 2026	2.03	2.42	2.00	2.35	2.35	10.33%	1,122,951
Jan 28, 2026	2.05	2.46	1.94	2.13	2.13	23.84%	34,087,702
Jan 27, 2026	1.77	1.77	1.70	1.72	1.72	-0.41%	649,779
Jan 26, 2026	1.82	1.85	1.72	1.73	1.73	-6.14%	26,759
Jan 23, 2026	1.87	1.90	1.82	1.84	1.84	-1.92%	9,517
Jan 22, 2026	1.87	1.89	1.85	1.88	1.88	1.41%	10,822
Jan 21, 2026	1.88	1.90	1.82	1.85	1.85	-1.60%	12,289
Jan 20, 2026	1.93	1.98	1.85	1.88	1.88	-1.05%	10,559
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