Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
1.700
-0.020 (-1.16%)
At close: May 15, 2026, 4:00 PM EDT
1.680
-0.020 (-1.18%)
After-hours: May 15, 2026, 7:43 PM EDT
Ainos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 5,758 |
| May 14, 2026 | 1.75 | 1.78 | 1.71 | 1.72 | 1.72 | 0.58% | 45,598 |
| May 13, 2026 | 1.67 | 1.75 | 1.65 | 1.71 | 1.71 | 1.79% | 31,551 |
| May 12, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 16,223 |
| May 11, 2026 | 1.69 | 1.76 | 1.67 | 1.74 | 1.74 | 2.35% | 16,725 |
| May 8, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -2.58% | 5,545 |
| May 7, 2026 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | -1.41% | 5,187 |
| May 6, 2026 | 1.74 | 1.78 | 1.68 | 1.77 | 1.77 | 2.31% | 10,070 |
| May 5, 2026 | 1.70 | 1.78 | 1.70 | 1.73 | 1.73 | 1.17% | 3,542 |
| May 4, 2026 | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | 12,095 |
| May 1, 2026 | 1.74 | 1.80 | 1.69 | 1.72 | 1.72 | -1.15% | 12,941 |
| Apr 30, 2026 | 1.72 | 1.80 | 1.66 | 1.74 | 1.74 | 1.16% | 27,267 |
| Apr 29, 2026 | 1.89 | 1.89 | 1.72 | 1.72 | 1.72 | -4.44% | 23,586 |
| Apr 28, 2026 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -2.17% | 10,232 |
| Apr 27, 2026 | 1.82 | 1.85 | 1.77 | 1.84 | 1.84 | 3.95% | 13,728 |
| Apr 24, 2026 | 1.82 | 1.84 | 1.75 | 1.77 | 1.77 | -0.56% | 14,926 |
| Apr 23, 2026 | 1.85 | 1.92 | 1.78 | 1.78 | 1.78 | -3.78% | 26,284 |
| Apr 22, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -1.60% | 11,517 |
| Apr 21, 2026 | 1.82 | 1.94 | 1.81 | 1.88 | 1.88 | 5.03% | 12,219 |
| Apr 20, 2026 | 1.91 | 1.91 | 1.77 | 1.79 | 1.79 | -9.14% | 19,712 |
| Apr 17, 2026 | 1.66 | 1.97 | 1.66 | 1.97 | 1.97 | 18.67% | 113,642 |
| Apr 16, 2026 | 1.61 | 1.66 | 1.54 | 1.66 | 1.66 | 3.11% | 16,727 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.57 | 1.61 | 1.61 | -2.42% | 24,568 |
| Apr 14, 2026 | 1.64 | 1.66 | 1.55 | 1.65 | 1.65 | 0.61% | 17,639 |
| Apr 13, 2026 | 1.61 | 1.68 | 1.59 | 1.64 | 1.64 | 1.23% | 8,948 |
| Apr 10, 2026 | 1.71 | 1.72 | 1.61 | 1.62 | 1.62 | -4.14% | 9,841 |
| Apr 9, 2026 | 1.71 | 1.71 | 1.61 | 1.69 | 1.69 | 2.42% | 20,953 |
| Apr 8, 2026 | 1.73 | 1.84 | 1.58 | 1.65 | 1.65 | 11.49% | 164,943 |
| Apr 7, 2026 | 1.47 | 1.49 | 1.42 | 1.48 | 1.48 | -0.67% | 16,039 |
| Apr 6, 2026 | 1.49 | 1.54 | 1.42 | 1.49 | 1.49 | 3.47% | 25,285 |
| Apr 2, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 4,886 |
| Apr 1, 2026 | 1.43 | 1.45 | 1.39 | 1.44 | 1.44 | 3.60% | 9,560 |
| 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% | 18,840 |
| 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 |