Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
1.555
+0.115 (7.99%)
Aug 14, 2026, 9:35 AM EDT - Market open
Ainos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.45 | 1.52 | 1.45 | 1.44 | - | - | 489 |
| Aug 13, 2026 | 1.50 | 1.51 | 1.42 | 1.44 | 1.44 | -3.36% | 14,206 |
| Aug 12, 2026 | 1.51 | 1.54 | 1.45 | 1.49 | 1.49 | 0.68% | 42,499 |
| Aug 11, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 3.50% | 11,577 |
| Aug 10, 2026 | 1.55 | 1.59 | 1.40 | 1.43 | 1.43 | -4.03% | 23,117 |
| Aug 7, 2026 | 1.48 | 1.56 | 1.43 | 1.49 | 1.49 | -2.61% | 34,735 |
| Aug 6, 2026 | 1.37 | 1.59 | 1.37 | 1.53 | 1.53 | 7.75% | 95,554 |
| Aug 5, 2026 | 1.36 | 1.46 | 1.35 | 1.42 | 1.42 | 0.71% | 20,619 |
| Aug 4, 2026 | 1.49 | 1.53 | 1.31 | 1.41 | 1.41 | -2.76% | 191,964 |
| Aug 3, 2026 | 1.36 | 1.48 | 1.33 | 1.45 | 1.45 | 9.02% | 27,138 |
| Jul 31, 2026 | 1.38 | 1.42 | 1.33 | 1.33 | 1.33 | -2.21% | 19,344 |
| Jul 30, 2026 | 1.36 | 1.39 | 1.30 | 1.36 | 1.36 | 3.03% | 17,452 |
| Jul 29, 2026 | 1.30 | 1.42 | 1.30 | 1.32 | 1.32 | 0.76% | 15,688 |
| Jul 28, 2026 | 1.34 | 1.45 | 1.30 | 1.31 | 1.31 | -1.50% | 17,485 |
| Jul 27, 2026 | 1.42 | 1.46 | 1.32 | 1.33 | 1.33 | -5.00% | 58,735 |
| Jul 24, 2026 | 1.51 | 1.57 | 1.38 | 1.40 | 1.40 | -7.28% | 39,298 |
| Jul 23, 2026 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -1.95% | 14,548 |
| Jul 22, 2026 | 1.59 | 1.62 | 1.52 | 1.54 | 1.54 | -1.28% | 19,325 |
| Jul 21, 2026 | 1.67 | 1.67 | 1.52 | 1.56 | 1.56 | -1.89% | 36,403 |
| Jul 20, 2026 | 1.61 | 1.70 | 1.56 | 1.59 | 1.59 | -3.64% | 26,050 |
| Jul 17, 2026 | 1.73 | 1.73 | 1.60 | 1.65 | 1.65 | -2.94% | 68,537 |
| Jul 16, 2026 | 1.87 | 1.93 | 1.56 | 1.70 | 1.70 | -10.99% | 105,754 |
| Jul 15, 2026 | 1.84 | 1.95 | 1.84 | 1.91 | 1.91 | 0.53% | 79,951 |
| Jul 14, 2026 | 1.95 | 1.99 | 1.83 | 1.90 | 1.90 | - | 48,359 |
| Jul 13, 2026 | 1.83 | 1.98 | 1.83 | 1.90 | 1.90 | 0.53% | 29,127 |
| Jul 10, 2026 | 1.87 | 1.99 | 1.83 | 1.89 | 1.89 | -1.05% | 45,954 |
| Jul 9, 2026 | 1.85 | 1.95 | 1.83 | 1.91 | 1.91 | 4.37% | 91,074 |
| Jul 8, 2026 | 1.88 | 1.97 | 1.81 | 1.83 | 1.83 | -2.66% | 21,659 |
| Jul 7, 2026 | 2.03 | 2.03 | 1.85 | 1.88 | 1.88 | -7.84% | 66,440 |
| Jul 6, 2026 | 1.85 | 2.08 | 1.85 | 2.04 | 2.04 | 9.09% | 33,130 |
| Jul 2, 2026 | 2.06 | 2.06 | 1.84 | 1.87 | 1.87 | -8.33% | 54,787 |
| Jul 1, 2026 | 1.88 | 2.31 | 1.88 | 2.04 | 2.04 | 5.15% | 171,142 |
| Jun 30, 2026 | 1.81 | 2.02 | 1.81 | 1.94 | 1.94 | 8.38% | 87,447 |
| Jun 29, 2026 | 1.73 | 1.84 | 1.73 | 1.79 | 1.79 | 3.47% | 9,456 |
| Jun 26, 2026 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | -3.89% | 22,116 |
| Jun 25, 2026 | 1.82 | 1.90 | 1.80 | 1.80 | 1.80 | - | 8,261 |
| Jun 24, 2026 | 1.88 | 2.01 | 1.80 | 1.80 | 1.80 | -2.70% | 25,864 |
| Jun 23, 2026 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | -0.54% | 19,607 |
| Jun 22, 2026 | 1.84 | 2.04 | 1.83 | 1.86 | 1.86 | 1.64% | 45,732 |
| Jun 18, 2026 | 2.10 | 2.11 | 1.83 | 1.83 | 1.83 | -10.29% | 65,235 |
| Jun 17, 2026 | 1.91 | 2.16 | 1.91 | 2.04 | 2.04 | 8.51% | 43,357 |
| Jun 16, 2026 | 1.94 | 1.94 | 1.84 | 1.88 | 1.88 | 2.17% | 44,157 |
| Jun 15, 2026 | 1.91 | 2.01 | 1.83 | 1.84 | 1.84 | -3.66% | 56,958 |
| Jun 12, 2026 | 1.91 | 1.99 | 1.82 | 1.91 | 1.91 | -0.52% | 25,852 |
| Jun 11, 2026 | 1.95 | 1.98 | 1.82 | 1.92 | 1.92 | 1.59% | 50,516 |
| Jun 10, 2026 | 1.99 | 2.05 | 1.86 | 1.89 | 1.89 | -7.35% | 27,101 |
| Jun 9, 2026 | 2.06 | 2.10 | 1.87 | 2.04 | 2.04 | -0.49% | 120,490 |
| Jun 8, 2026 | 2.00 | 2.36 | 1.96 | 2.05 | 2.05 | 5.13% | 83,557 |
| Jun 5, 2026 | 2.17 | 2.19 | 1.78 | 1.95 | 1.95 | -12.56% | 100,900 |
| Jun 4, 2026 | 2.14 | 2.24 | 2.10 | 2.23 | 2.23 | 1.36% | 53,845 |