Ainos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.17	2.19	1.78	1.95	1.95	-12.56%	100,894
Jun 4, 2026	2.14	2.24	2.10	2.23	2.23	1.36%	53,737
Jun 3, 2026	2.36	2.43	2.09	2.20	2.20	-6.78%	46,637
Jun 2, 2026	2.27	2.39	2.16	2.36	2.36	1.29%	56,923
Jun 1, 2026	2.44	2.45	2.20	2.33	2.33	-2.10%	107,204
May 29, 2026	2.79	3.03	2.30	2.38	2.38	-13.14%	334,269
May 28, 2026	2.50	2.96	2.43	2.74	2.74	7.03%	453,336
May 27, 2026	2.37	2.84	1.95	2.56	2.56	-18.99%	1,857,614
May 26, 2026	1.53	3.88	1.47	3.16	3.16	106.54%	15,845,462
May 22, 2026	1.54	1.59	1.46	1.53	1.53	-3.16%	332,815
May 21, 2026	1.48	1.58	1.48	1.58	1.58	5.33%	27,999
May 20, 2026	1.55	1.57	1.45	1.50	1.50	-3.23%	37,549
May 19, 2026	1.68	1.68	1.51	1.55	1.55	-6.62%	42,112
May 18, 2026	1.70	1.74	1.63	1.66	1.66	-2.36%	19,293
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