Ainos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.80	1.80	1.72	1.73	1.73	-3.89%	22,105
Jun 25, 2026	1.82	1.90	1.80	1.80	1.80	-	8,171
Jun 24, 2026	1.88	2.01	1.80	1.80	1.80	-2.70%	25,493
Jun 23, 2026	1.85	1.90	1.85	1.85	1.85	-0.54%	19,586
Jun 22, 2026	1.84	2.04	1.83	1.86	1.86	1.64%	45,721
Jun 18, 2026	2.10	2.11	1.83	1.83	1.83	-10.29%	64,400
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
Jun 3, 2026	2.36	2.43	2.09	2.20	2.20	-6.78%	48,822
Jun 2, 2026	2.27	2.39	2.16	2.36	2.36	1.29%	63,989
Jun 1, 2026	2.44	2.45	2.20	2.33	2.33	-2.10%	109,156
May 29, 2026	2.79	3.03	2.30	2.38	2.38	-13.14%	341,197
May 28, 2026	2.50	2.96	2.43	2.74	2.74	7.03%	461,938
May 27, 2026	2.37	2.84	1.95	2.56	2.56	-18.99%	1,878,396
May 26, 2026	1.53	3.88	1.47	3.16	3.16	106.54%	17,183,939
May 22, 2026	1.54	1.59	1.46	1.53	1.53	-3.16%	333,170
May 21, 2026	1.48	1.58	1.48	1.58	1.58	5.33%	28,194
May 20, 2026	1.55	1.57	1.45	1.50	1.50	-3.23%	37,606
May 19, 2026	1.68	1.68	1.51	1.55	1.55	-6.62%	42,185
May 18, 2026	1.70	1.74	1.63	1.66	1.66	-2.36%	19,398
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