Ainos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	2.69	2.84	2.52	2.60	2.60	-3.70%	123,341
Jul 23, 2025	2.72	2.85	2.63	2.70	2.70	-	70,394
Jul 22, 2025	2.65	2.79	2.56	2.70	2.70	2.27%	119,535
Jul 21, 2025	2.79	2.85	2.55	2.64	2.64	-4.69%	264,521
Jul 18, 2025	2.81	2.85	2.76	2.77	2.77	-1.07%	81,417
Jul 17, 2025	2.79	2.81	2.75	2.80	2.80	0.36%	113,659
Jul 16, 2025	2.86	2.86	2.76	2.79	2.79	-2.45%	23,590
Jul 15, 2025	2.88	2.88	2.78	2.86	2.86	-0.69%	43,761
Jul 14, 2025	2.97	2.97	2.82	2.88	2.88	-3.36%	38,167
Jul 11, 2025	3.12	3.13	2.82	2.98	2.98	-5.10%	83,825
Jul 10, 2025	3.21	3.23	3.10	3.14	3.14	-1.57%	21,310
Jul 9, 2025	3.09	3.23	3.09	3.19	3.19	3.24%	13,447
Jul 8, 2025	3.34	3.34	3.07	3.09	3.09	-6.36%	45,247
Jul 7, 2025	3.24	3.30	3.13	3.30	3.30	0.30%	51,024
Jul 3, 2025	3.13	3.35	3.07	3.29	3.29	3.13%	59,999
Jul 2, 2025	2.67	3.20	2.65	3.19	3.19	19.48%	191,245
Jul 1, 2025	2.75	2.80	2.62	2.67	2.67	-5.65%	97,942
Jun 30, 2025	2.55	2.94	2.32	2.83	2.83	13.20%	238,720
Jun 27, 2025	2.40	2.55	2.40	2.50	2.50	3.69%	52,571
Jun 26, 2025	2.50	2.50	2.27	2.41	2.41	-4.97%	83,558
Jun 25, 2025	2.50	2.59	2.46	2.54	2.54	1.89%	44,712
Jun 24, 2025	2.60	2.60	2.45	2.49	2.49	0.24%	154,122
Jun 23, 2025	2.47	2.53	2.45	2.48	2.48	-1.70%	18,928
Jun 20, 2025	2.65	2.73	2.47	2.53	2.53	-7.27%	50,206
Jun 18, 2025	2.78	2.96	2.68	2.73	2.73	2.25%	113,106
Jun 17, 2025	2.45	2.75	2.44	2.67	2.67	5.84%	123,966
Jun 16, 2025	2.52	2.65	2.45	2.52	2.52	-0.08%	17,656
Jun 13, 2025	2.65	2.75	2.47	2.52	2.52	-8.03%	36,614
Jun 12, 2025	2.69	2.75	2.60	2.74	2.74	-1.44%	34,287
Jun 11, 2025	2.95	2.95	2.65	2.78	2.78	-6.08%	37,893
Jun 10, 2025	3.09	3.09	2.80	2.96	2.96	-4.24%	30,888
Jun 9, 2025	3.22	3.43	2.98	3.09	3.09	-6.22%	49,457
Jun 6, 2025	3.30	3.38	3.20	3.30	3.30	1.76%	15,162
Jun 5, 2025	3.25	3.30	3.16	3.24	3.24	-0.34%	18,514
Jun 4, 2025	3.20	3.30	3.15	3.25	3.25	0.87%	15,293
Jun 3, 2025	3.15	3.35	3.08	3.22	3.22	2.06%	47,300
Jun 2, 2025	3.29	3.50	3.14	3.16	3.16	-6.46%	36,925
May 30, 2025	3.55	3.55	2.95	3.38	3.38	-3.71%	68,968
May 29, 2025	3.70	3.75	3.36	3.51	3.51	-6.53%	96,140
May 28, 2025	3.00	4.00	3.00	3.75	3.75	23.56%	333,762
May 27, 2025	2.60	3.05	2.50	3.04	3.04	25.41%	206,501
May 23, 2025	2.45	2.48	2.21	2.42	2.42	0.67%	51,098
May 22, 2025	2.40	2.50	2.31	2.40	2.41	-0.74%	33,115
May 21, 2025	2.60	2.70	2.32	2.42	2.42	-8.43%	91,834
May 20, 2025	2.61	2.69	2.61	2.65	2.65	0.19%	38,694
May 19, 2025	2.64	2.72	2.60	2.64	2.64	-2.91%	137,327
May 16, 2025	2.69	2.82	2.69	2.72	2.72	0.15%	37,318
May 15, 2025	2.60	3.00	2.55	2.72	2.72	2.65%	196,441
May 14, 2025	2.70	2.78	2.56	2.65	2.65	-2.04%	66,386
May 13, 2025	2.80	2.80	2.60	2.70	2.70	-1.82%	17,461