Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
1.440
+0.050 (3.60%)
At close: Apr 1, 2026, 4:00 PM EDT
1.430
-0.010 (-0.69%)
Pre-market: Apr 2, 2026, 5:43 AM EDT
Ainos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.43 | 1.45 | 1.39 | 1.44 | 1.44 | 3.60% | 9,449 |
| Mar 31, 2026 | 1.33 | 1.43 | 1.31 | 1.39 | 1.39 | 2.96% | 15,036 |
| Mar 30, 2026 | 1.36 | 1.44 | 1.35 | 1.35 | 1.35 | -2.88% | 18,825 |
| Mar 27, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 10,109 |
| Mar 26, 2026 | 1.41 | 1.45 | 1.33 | 1.38 | 1.38 | -4.17% | 20,188 |
| Mar 25, 2026 | 1.54 | 1.54 | 1.43 | 1.44 | 1.44 | -1.37% | 24,673 |
| Mar 24, 2026 | 1.57 | 1.63 | 1.45 | 1.46 | 1.46 | -8.75% | 45,317 |
| Mar 23, 2026 | 1.45 | 1.70 | 1.45 | 1.60 | 1.60 | 8.84% | 46,196 |
| Mar 20, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 62,186 |
| Mar 19, 2026 | 1.42 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 16,325 |
| Mar 18, 2026 | 1.44 | 1.55 | 1.44 | 1.46 | 1.46 | - | 18,483 |
| Mar 17, 2026 | 1.41 | 1.53 | 1.39 | 1.46 | 1.46 | 2.10% | 21,007 |
| Mar 16, 2026 | 1.45 | 1.49 | 1.40 | 1.43 | 1.43 | 1.42% | 18,743 |
| Mar 13, 2026 | 1.46 | 1.49 | 1.41 | 1.41 | 1.41 | -3.42% | 10,943 |
| Mar 12, 2026 | 1.67 | 1.67 | 1.46 | 1.46 | 1.46 | -4.58% | 31,927 |
| Mar 11, 2026 | 1.52 | 1.58 | 1.52 | 1.53 | 1.53 | - | 11,868 |
| Mar 10, 2026 | 1.48 | 1.60 | 1.45 | 1.53 | 1.53 | 3.38% | 25,147 |
| Mar 9, 2026 | 1.37 | 1.49 | 1.32 | 1.48 | 1.48 | 7.25% | 22,648 |
| Mar 6, 2026 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -6.12% | 24,707 |
| Mar 5, 2026 | 1.45 | 1.54 | 1.41 | 1.47 | 1.47 | -2.65% | 36,470 |
| Mar 4, 2026 | 1.60 | 1.64 | 1.47 | 1.51 | 1.51 | -1.95% | 49,091 |
| Mar 3, 2026 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | -2.53% | 29,942 |
| Mar 2, 2026 | 1.58 | 1.62 | 1.51 | 1.58 | 1.58 | -3.66% | 33,183 |
| Feb 27, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -1.20% | 14,174 |
| Feb 26, 2026 | 1.62 | 1.70 | 1.58 | 1.66 | 1.66 | 1.22% | 19,017 |
| Feb 25, 2026 | 1.68 | 1.79 | 1.64 | 1.64 | 1.64 | 0.61% | 73,685 |
| Feb 24, 2026 | 1.45 | 1.72 | 1.44 | 1.63 | 1.63 | 12.41% | 82,443 |
| Feb 23, 2026 | 1.33 | 1.53 | 1.33 | 1.45 | 1.45 | 8.21% | 83,918 |
| Feb 20, 2026 | 1.28 | 1.36 | 1.26 | 1.34 | 1.34 | 3.88% | 44,299 |
| Feb 19, 2026 | 1.36 | 1.37 | 1.27 | 1.29 | 1.29 | -4.44% | 92,402 |
| Feb 18, 2026 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 1.50% | 31,698 |
| Feb 17, 2026 | 1.52 | 1.52 | 1.28 | 1.33 | 1.33 | -12.50% | 108,172 |
| Feb 13, 2026 | 1.57 | 1.66 | 1.52 | 1.52 | 1.52 | -3.80% | 43,927 |
| Feb 12, 2026 | 1.76 | 1.76 | 1.54 | 1.58 | 1.58 | -9.20% | 85,534 |
| Feb 11, 2026 | 1.88 | 1.88 | 1.73 | 1.74 | 1.74 | -5.95% | 81,299 |
| Feb 10, 2026 | 1.90 | 1.95 | 1.81 | 1.85 | 1.85 | -1.60% | 42,820 |
| Feb 9, 2026 | 1.94 | 1.97 | 1.88 | 1.88 | 1.88 | -1.57% | 41,209 |
| Feb 6, 2026 | 1.99 | 2.07 | 1.72 | 1.91 | 1.91 | -2.05% | 247,415 |
| Feb 5, 2026 | 2.02 | 2.10 | 1.91 | 1.95 | 1.95 | -4.41% | 57,445 |
| Feb 4, 2026 | 2.13 | 2.21 | 2.03 | 2.04 | 2.04 | -5.56% | 91,212 |
| Feb 3, 2026 | 2.23 | 2.40 | 2.05 | 2.16 | 2.16 | -5.26% | 174,918 |
| Feb 2, 2026 | 1.98 | 2.45 | 1.88 | 2.28 | 2.28 | 14.00% | 448,924 |
| Jan 30, 2026 | 2.20 | 2.24 | 2.00 | 2.00 | 2.00 | -14.89% | 253,431 |
| Jan 29, 2026 | 2.03 | 2.42 | 2.00 | 2.35 | 2.35 | 10.33% | 1,210,597 |
| Jan 28, 2026 | 2.05 | 2.46 | 1.94 | 2.13 | 2.13 | 23.84% | 34,376,048 |
| Jan 27, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -0.41% | 1,074,798 |
| Jan 26, 2026 | 1.82 | 1.85 | 1.72 | 1.73 | 1.73 | -6.14% | 28,359 |
| 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% | 11,159 |
| Jan 21, 2026 | 1.88 | 1.90 | 1.82 | 1.85 | 1.85 | -1.60% | 12,289 |