Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
1.500
-0.030 (-1.96%)
Mar 12, 2026, 1:24 PM EDT - Market open
Ainos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.67 | 1.67 | 1.55 | 1.59 | - | 3.92% | 3,495 |
| Mar 11, 2026 | 1.52 | 1.58 | 1.52 | 1.53 | 1.53 | - | 11,857 |
| Mar 10, 2026 | 1.48 | 1.60 | 1.45 | 1.53 | 1.53 | 3.38% | 25,137 |
| Mar 9, 2026 | 1.37 | 1.49 | 1.32 | 1.48 | 1.48 | 7.25% | 21,976 |
| Mar 6, 2026 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -6.12% | 24,353 |
| Mar 5, 2026 | 1.45 | 1.54 | 1.41 | 1.47 | 1.47 | -2.65% | 36,459 |
| Mar 4, 2026 | 1.60 | 1.64 | 1.47 | 1.51 | 1.51 | -1.95% | 48,916 |
| Mar 3, 2026 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | -2.53% | 29,677 |
| Mar 2, 2026 | 1.58 | 1.62 | 1.51 | 1.58 | 1.58 | -3.66% | 33,032 |
| Feb 27, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -1.20% | 14,126 |
| Feb 26, 2026 | 1.62 | 1.70 | 1.58 | 1.66 | 1.66 | 1.22% | 16,954 |
| Feb 25, 2026 | 1.68 | 1.79 | 1.64 | 1.64 | 1.64 | 0.61% | 72,057 |
| Feb 24, 2026 | 1.45 | 1.72 | 1.44 | 1.63 | 1.63 | 12.41% | 81,011 |
| Feb 23, 2026 | 1.33 | 1.53 | 1.33 | 1.45 | 1.45 | 8.21% | 83,792 |
| Feb 20, 2026 | 1.28 | 1.36 | 1.26 | 1.34 | 1.34 | 3.88% | 44,110 |
| Feb 19, 2026 | 1.36 | 1.37 | 1.27 | 1.29 | 1.29 | -4.44% | 91,917 |
| Feb 18, 2026 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 1.50% | 29,213 |
| Feb 17, 2026 | 1.52 | 1.52 | 1.28 | 1.33 | 1.33 | -12.50% | 108,171 |
| Feb 13, 2026 | 1.57 | 1.66 | 1.52 | 1.52 | 1.52 | -3.80% | 43,284 |
| Feb 12, 2026 | 1.76 | 1.76 | 1.54 | 1.58 | 1.58 | -9.20% | 84,659 |
| Feb 11, 2026 | 1.88 | 1.88 | 1.73 | 1.74 | 1.74 | -5.95% | 79,663 |
| Feb 10, 2026 | 1.90 | 1.95 | 1.81 | 1.85 | 1.85 | -1.60% | 41,677 |
| Feb 9, 2026 | 1.94 | 1.97 | 1.88 | 1.88 | 1.88 | -1.57% | 41,115 |
| 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 |