Ainos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.51	0.51	0.50	0.50	-	1.79%	5,424
Mar 31, 2025	0.51	0.52	0.46	0.49	0.49	-3.72%	98,015
Mar 28, 2025	0.50	0.53	0.50	0.51	0.51	-1.88%	38,588
Mar 27, 2025	0.54	0.55	0.50	0.52	0.52	-0.29%	41,453
Mar 26, 2025	0.54	0.55	0.51	0.52	0.52	-5.18%	96,435
Mar 25, 2025	0.52	0.55	0.52	0.55	0.55	2.04%	117,413
Mar 24, 2025	0.54	0.55	0.51	0.54	0.54	1.70%	81,163
Mar 21, 2025	0.55	0.57	0.51	0.53	0.53	1.90%	149,837
Mar 20, 2025	0.50	0.52	0.47	0.52	0.52	2.99%	53,826
Mar 19, 2025	0.49	0.52	0.49	0.51	0.51	-0.96%	13,116
Mar 18, 2025	0.54	0.54	0.50	0.51	0.51	-2.37%	44,825
Mar 17, 2025	0.54	0.55	0.50	0.52	0.52	0.22%	176,922
Mar 14, 2025	0.48	0.52	0.47	0.52	0.52	8.56%	75,325
Mar 13, 2025	0.46	0.49	0.46	0.48	0.48	4.35%	104,037
Mar 12, 2025	0.47	0.47	0.44	0.46	0.46	-2.02%	123,034
Mar 11, 2025	0.45	0.47	0.42	0.47	0.47	2.07%	233,363
Mar 10, 2025	0.48	0.50	0.46	0.46	0.46	-5.93%	205,552
Mar 7, 2025	0.48	0.49	0.45	0.49	0.49	2.95%	1,089,360
Mar 6, 2025	0.50	0.53	0.47	0.48	0.48	-3.46%	106,982
Mar 5, 2025	0.51	0.63	0.46	0.49	0.49	0.57%	1,214,512
Mar 4, 2025	0.51	0.53	0.47	0.49	0.49	0.45%	143,465
Mar 3, 2025	0.59	0.59	0.45	0.49	0.49	-8.72%	146,889
Feb 28, 2025	0.58	0.58	0.50	0.53	0.53	-4.22%	135,294
Feb 27, 2025	0.60	0.60	0.54	0.56	0.56	-2.35%	86,725
Feb 26, 2025	0.58	0.60	0.55	0.57	0.57	-0.30%	283,211
Feb 25, 2025	0.60	0.60	0.55	0.57	0.57	-6.52%	119,200
Feb 24, 2025	0.62	0.65	0.59	0.61	0.61	-1.32%	70,551
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