Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
1.600
+0.040 (2.56%)
At close: Sep 4, 2026, 4:00 PM EDT
1.620
+0.020 (1.25%)
After-hours: Sep 4, 2026, 5:01 PM EDT
Ainos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.57 | 1.65 | 1.51 | 1.60 | 1.60 | 2.56% | 46,669 |
| Sep 3, 2026 | 1.64 | 1.67 | 1.56 | 1.56 | 1.56 | -1.27% | 38,544 |
| Sep 2, 2026 | 1.40 | 1.60 | 1.40 | 1.58 | 1.58 | 13.67% | 88,904 |
| Sep 1, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 4,799 |
| 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 |
| Aug 13, 2026 | 1.50 | 1.51 | 1.42 | 1.44 | 1.44 | -3.36% | 14,393 |
| Aug 12, 2026 | 1.51 | 1.54 | 1.45 | 1.49 | 1.49 | 0.68% | 42,625 |
| Aug 11, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 3.50% | 12,037 |
| Aug 10, 2026 | 1.55 | 1.59 | 1.40 | 1.43 | 1.43 | -4.03% | 23,486 |
| Aug 7, 2026 | 1.48 | 1.56 | 1.43 | 1.49 | 1.49 | -2.61% | 34,788 |
| Aug 6, 2026 | 1.37 | 1.59 | 1.37 | 1.53 | 1.53 | 7.75% | 98,934 |
| Aug 5, 2026 | 1.36 | 1.46 | 1.35 | 1.42 | 1.42 | 0.71% | 22,338 |
| Aug 4, 2026 | 1.49 | 1.53 | 1.31 | 1.41 | 1.41 | -2.76% | 199,683 |
| Aug 3, 2026 | 1.36 | 1.48 | 1.33 | 1.45 | 1.45 | 9.02% | 3,424,271 |
| Jul 31, 2026 | 1.38 | 1.42 | 1.33 | 1.33 | 1.33 | -2.21% | 19,350 |
| Jul 30, 2026 | 1.36 | 1.39 | 1.30 | 1.36 | 1.36 | 3.03% | 17,661 |
| Jul 29, 2026 | 1.30 | 1.42 | 1.30 | 1.32 | 1.32 | 0.76% | 15,759 |
| Jul 28, 2026 | 1.34 | 1.45 | 1.30 | 1.31 | 1.31 | -1.50% | 17,988 |
| Jul 27, 2026 | 1.42 | 1.46 | 1.32 | 1.33 | 1.33 | -5.00% | 58,756 |
| Jul 24, 2026 | 1.51 | 1.57 | 1.38 | 1.40 | 1.40 | -7.28% | 39,461 |
| Jul 23, 2026 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -1.95% | 14,673 |
| Jul 22, 2026 | 1.59 | 1.62 | 1.52 | 1.54 | 1.54 | -1.28% | 19,450 |
| Jul 21, 2026 | 1.67 | 1.67 | 1.52 | 1.56 | 1.56 | -1.89% | 36,572 |
| Jul 20, 2026 | 1.61 | 1.70 | 1.56 | 1.59 | 1.59 | -3.64% | 26,085 |
| 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% | 106,135 |
| Jul 15, 2026 | 1.84 | 1.95 | 1.84 | 1.91 | 1.91 | 0.53% | 80,350 |
| 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% | 29,477 |
| Jul 10, 2026 | 1.87 | 1.99 | 1.83 | 1.89 | 1.89 | -1.05% | 45,959 |
| Jul 9, 2026 | 1.85 | 1.95 | 1.83 | 1.91 | 1.91 | 4.37% | 91,525 |
| Jul 8, 2026 | 1.88 | 1.97 | 1.81 | 1.83 | 1.83 | -2.66% | 23,966 |
| Jul 7, 2026 | 2.03 | 2.03 | 1.85 | 1.88 | 1.88 | -7.84% | 68,040 |
| Jul 6, 2026 | 1.85 | 2.08 | 1.85 | 2.04 | 2.04 | 9.09% | 33,131 |
| 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 |