Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
0.8372
-0.0069 (-0.82%)
At close: Oct 23, 2026, 4:00 PM EDT
0.7931
-0.0441 (-5.27%)
After-hours: Oct 23, 2026, 5:41 PM EDT
Ainos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.84 | 0.87 | 0.79 | 0.84 | 0.84 | -0.82% | 28,400 |
| Oct 22, 2026 | 0.92 | 0.97 | 0.84 | 0.84 | 0.84 | -4.09% | 29,879 |
| Oct 21, 2026 | 0.99 | 0.99 | 0.88 | 0.88 | 0.88 | -2.24% | 20,906 |
| Oct 20, 2026 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | -3.35% | 9,785 |
| Oct 19, 2026 | 0.93 | 0.99 | 0.80 | 0.93 | 0.93 | 0.83% | 73,986 |
| Oct 16, 2026 | 0.97 | 1.05 | 0.92 | 0.92 | 0.92 | -3.77% | 15,670 |
| Oct 15, 2026 | 0.93 | 1.03 | 0.87 | 0.96 | 0.96 | - | 68,992 |
| Oct 14, 2026 | 1.09 | 1.09 | 0.96 | 0.96 | 0.96 | -11.11% | 36,888 |
| Oct 13, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -5.26% | 32,257 |
| Oct 12, 2026 | 1.21 | 1.21 | 1.10 | 1.14 | 1.14 | -5.79% | 46,680 |
| Oct 9, 2026 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | - | 17,609 |
| Oct 8, 2026 | 1.24 | 1.28 | 1.17 | 1.21 | 1.21 | -2.11% | 61,996 |
| Oct 7, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -4.18% | 40,379 |
| Oct 6, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 45,015 |
| Oct 5, 2026 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -1.70% | 30,297 |
| Oct 2, 2026 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 4.08% | 51,186 |
| Oct 1, 2026 | 1.27 | 1.36 | 1.26 | 1.30 | 1.30 | 2.36% | 41,898 |
| Sep 30, 2026 | 1.33 | 1.36 | 1.22 | 1.27 | 1.27 | 2.42% | 136,979 |
| Sep 29, 2026 | 1.34 | 1.39 | 1.20 | 1.24 | 1.24 | -6.77% | 227,024 |
| Sep 28, 2026 | 1.31 | 1.40 | 1.30 | 1.33 | 1.33 | -0.75% | 82,306 |
| Sep 25, 2026 | 1.37 | 1.41 | 1.32 | 1.34 | 1.34 | -6.94% | 162,492 |
| Sep 24, 2026 | 1.26 | 1.53 | 1.25 | 1.44 | 1.44 | 3.23% | 5,898,834 |
| Sep 23, 2026 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | -1.06% | 27,120 |
| Sep 22, 2026 | 1.48 | 1.48 | 1.37 | 1.41 | 1.41 | -3.42% | 41,773 |
| Sep 21, 2026 | 1.47 | 1.48 | 1.40 | 1.46 | 1.46 | -1.35% | 43,186 |
| Sep 18, 2026 | 1.46 | 1.49 | 1.38 | 1.48 | 1.48 | -0.67% | 51,656 |
| Sep 17, 2026 | 1.45 | 1.49 | 1.37 | 1.49 | 1.49 | 7.97% | 31,853 |
| Sep 16, 2026 | 1.37 | 1.50 | 1.34 | 1.38 | 1.38 | 0.73% | 67,657 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | - | 26,478 |
| Sep 14, 2026 | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -4.86% | 35,782 |
| Sep 11, 2026 | 1.48 | 1.48 | 1.40 | 1.44 | 1.44 | 0.70% | 23,204 |
| Sep 10, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -3.38% | 14,651 |
| Sep 9, 2026 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | - | 34,231 |
| Sep 8, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -7.50% | 41,535 |
| Sep 4, 2026 | 1.57 | 1.65 | 1.51 | 1.60 | 1.60 | 2.56% | 46,677 |
| Sep 3, 2026 | 1.64 | 1.67 | 1.56 | 1.56 | 1.56 | -1.27% | 38,804 |
| Sep 2, 2026 | 1.40 | 1.60 | 1.40 | 1.58 | 1.58 | 13.67% | 89,474 |
| Sep 1, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 4,817 |
| Aug 31, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | -0.71% | 12,385 |
| Aug 28, 2026 | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | -0.70% | 10,834 |
| Aug 27, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | - | 11,189 |
| Aug 26, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 7,093 |
| Aug 25, 2026 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 4.32% | 7,951 |
| Aug 24, 2026 | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 11,490 |
| Aug 21, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 16,360 |
| Aug 20, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -2.03% | 15,525 |
| Aug 19, 2026 | 1.48 | 1.48 | 1.38 | 1.48 | 1.48 | 5.71% | 31,052 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.37 | 1.40 | 1.40 | -1.41% | 39,687 |
| Aug 17, 2026 | 1.39 | 1.50 | 1.38 | 1.42 | 1.42 | - | 188,361 |
| Aug 14, 2026 | 1.44 | 1.56 | 1.40 | 1.42 | 1.42 | -1.39% | 21,186 |