Ainos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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