Ainos, Inc. (AIMDW)
NASDAQ: AIMDW · Real-Time Price · USD · Warrants
0.4501
-0.0100 (-2.17%)
Aug 21, 2025, 4:00 PM - Market closed
Ainos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.50 | 0.55 | 0.45 | 0.45 | 0.45 | -2.17% | 1,352 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.45 | 0.46 | 0.46 | -4.15% | 880 |
| Aug 19, 2025 | 0.68 | 0.68 | 0.48 | 0.48 | 0.48 | -4.00% | 2,536 |
| Aug 18, 2025 | 0.48 | 0.64 | 0.47 | 0.50 | 0.50 | 6.36% | 7,199 |
| Aug 15, 2025 | 0.79 | 0.79 | 0.45 | 0.47 | 0.47 | -31.37% | 3,818 |
| Aug 14, 2025 | 0.80 | 0.80 | 0.46 | 0.69 | 0.69 | -12.18% | 28,201 |
| Aug 13, 2025 | 0.64 | 0.80 | 0.50 | 0.78 | 0.78 | 81.40% | 12,945 |
| Aug 12, 2025 | 0.45 | 0.95 | 0.43 | 0.43 | 0.43 | -3.97% | 14,258 |
| Aug 11, 2025 | 0.29 | 0.47 | 0.29 | 0.45 | 0.45 | 54.41% | 5,849 |
| Aug 8, 2025 | 0.28 | 0.34 | 0.23 | 0.29 | 0.29 | 16.00% | 16,120 |
| Aug 7, 2025 | 0.37 | 0.38 | 0.13 | 0.25 | 0.25 | -29.08% | 9,745 |
| Aug 6, 2025 | 0.15 | 0.35 | 0.15 | 0.35 | 0.35 | 220.16% | 85,423 |
| Aug 5, 2025 | 0.13 | 0.15 | 0.11 | 0.11 | 0.11 | -8.25% | 1,610 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 31, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 2,910 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.62% | 700 |
| Jul 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.70% | 2,054 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.49% | 3,144 |
| Jul 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.69% | 800 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.31% | 259 |
| Jul 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.75% | 400 |
| Jul 22, 2025 | 0.18 | 0.18 | 0.13 | 0.16 | 0.16 | -2.02% | 1,500 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.28% | 243 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 77 |
| Jul 17, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 5.88% | 1,717 |
| Jul 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 21.34% | 800 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.75% | 300 |
| Jul 14, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 2.21% | 532 |
| Jul 11, 2025 | 0.12 | 0.18 | 0.11 | 0.12 | 0.12 | 16.24% | 4,137 |
| Jul 10, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.85% | 600 |
| Jul 9, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.63% | 1,529 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.13% | 100 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -0.17% | 10,748 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 700 |
| Jul 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 300 |
| Jun 30, 2025 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | - | 551 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 77 |
| Jun 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.12% | 369 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -21.03% | 150 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 198 |
| Jun 20, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 43.60% | 23,433 |
| Jun 18, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 43.63% | 772 |
| Jun 17, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -18.37% | 7,358 |
| Jun 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.04% | 566 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7 |
| Jun 11, 2025 | 0.10 | 0.12 | 0.08 | 0.11 | 0.11 | 8.06% | 19,655 |